Mogo (MOGO) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free MOGO Stock Alerts C$2.36 +0.07 (+3.06%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlines Mogo Stock Price Performance5 Day Performance-2.07%1 Month Performance-6.35%3 Month Performance-2.88%6 Month Performance+43.03%Year-To-Date Performance-2.88%1 Year Performance+129.13% Receive MOGO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself MOGO Stock Chart for Friday, May, 17, 2024 MOGO Chart by TradingView Mogo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024C$2.29C$2.36+3.06%C$2.44C$2.3127,539 shsC$57.87 million05/16/2024C$2.25C$2.29+1.78%C$2.42C$2.2856,206 shsC$56.15 million05/15/2024C$2.32C$2.25-3.02%C$2.33C$2.2242,330 shsC$55.17 million05/14/2024C$2.36C$2.32-1.69%C$2.36C$2.3236,733 shsC$56.89 million05/13/2024C$2.41C$2.36-2.07%C$2.46C$2.33102,995 shsC$57.87 million05/10/2024C$2.46C$2.41-2.03%C$2.60C$2.4125,935 shsC$58.64 million Get the Latest News and Ratings for MOGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024C$2.46C$2.46C$2.53C$2.4626,371 shsC$59.85 million05/08/2024C$2.48C$2.46-0.81%C$2.50C$2.4242,643 shsC$59.85 million05/07/2024C$2.51C$2.48-1.20%C$2.52C$2.479,600 shsC$60.34 million05/06/2024C$2.49C$2.51+0.80%C$2.51C$2.502,438 shsC$61.07 million05/03/2024C$2.53C$2.49-1.58%C$2.55C$2.4613,594 shsC$60.58 million05/02/2024C$2.55C$2.53-0.78%C$2.55C$2.536,066 shsC$61.56 million05/01/2024C$2.58C$2.55-1.16%C$2.57C$2.559,710 shsC$62.04 million04/30/2024C$2.53C$2.58+1.98%C$2.58C$2.5014,424 shsC$62.77 million04/29/2024C$2.55C$2.53-0.78%C$2.55C$2.514,098 shsC$61.56 million04/26/2024C$2.50C$2.55+2.00%C$2.56C$2.495,441 shsC$62.04 million04/25/2024C$2.54C$2.50-1.57%C$2.57C$2.4916,091 shsC$60.83 million04/24/2024C$2.57C$2.54-1.17%C$2.59C$2.533,877 shsC$61.80 million04/23/2024C$2.50C$2.57+2.80%C$2.57C$2.505,038 shsC$62.53 million04/22/2024C$2.50C$2.50C$2.51C$2.4513,573 shsC$60.83 million04/19/2024C$2.55C$2.50-1.96%C$2.54C$2.4835,839 shsC$60.83 million04/18/2024C$2.52C$2.55+1.19%C$2.59C$2.5041,841 shsC$62.04 million04/17/2024C$2.60C$2.52-3.08%C$2.57C$2.5227,852 shsC$61.31 million04/16/2024C$2.67C$2.60-2.62%C$2.67C$2.5526,351 shsC$63.26 million04/15/2024C$2.70C$2.67-1.11%C$2.75C$2.6316,225 shsC$64.96 million04/12/2024C$2.68C$2.70+0.75%C$2.72C$2.6766,825 shsC$65.69 million04/11/2024C$2.76C$2.68-2.90%C$2.74C$2.687,236 shsC$65.20 million04/10/2024C$2.75C$2.76+0.36%C$2.78C$2.7219,606 shsC$67.15 million04/09/2024C$2.70C$2.75+1.85%C$2.75C$2.6735,275 shsC$66.91 million04/08/2024C$2.70C$2.70C$2.75C$2.6013,254 shsC$65.69 million04/05/2024C$2.70C$2.70C$2.72C$2.5534,547 shsC$65.69 million04/04/2024C$2.51C$2.70+7.57%C$2.71C$2.5132,917 shsC$65.69 million04/03/2024C$2.56C$2.51-1.95%C$2.61C$2.4819,254 shsC$61.07 million04/02/2024C$2.62C$2.56-2.29%C$2.65C$2.5417,260 shsC$62.29 million04/01/2024C$2.71C$2.62-3.32%C$2.72C$2.606,215 shsC$63.75 million03/29/2024C$2.71C$2.71C$2.75C$2.5642,800 shsC$65.93 million03/28/2024C$2.57C$2.71+5.45%C$2.75C$2.5642,799 shsC$65.93 million03/27/2024C$2.60C$2.57-1.15%C$2.62C$2.5524,983 shsC$62.53 million03/26/2024C$2.60C$2.60C$2.63C$2.5965,910 shsC$63.26 million03/25/2024C$2.59C$2.60+0.39%C$2.64C$2.5928,142 shsC$63.26 millionThe Next Industry Being Reshaped By AI (Ad)The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic03/22/2024C$2.67C$2.59-3.00%C$2.66C$2.5925,205 shsC$63.02 million03/21/2024C$2.61C$2.67+2.30%C$2.72C$2.5843,921 shsC$64.96 million03/20/2024C$2.92C$2.61-10.62%C$2.90C$2.5771,634 shsC$64.08 million03/19/2024C$2.67C$2.92+9.36%C$2.96C$2.6541,618 shsC$71.69 million03/18/2024C$2.63C$2.67+1.52%C$2.70C$2.6023,774 shsC$65.55 million03/15/2024C$2.66C$2.63-1.13%C$2.72C$2.6213,677 shsC$64.57 million03/14/2024C$2.59C$2.66+2.70%C$2.70C$2.4729,408 shsC$65.30 million03/13/2024C$2.43C$2.59+6.58%C$2.69C$2.4024,210 shsC$63.58 million03/12/2024C$2.64C$2.43-7.95%C$2.70C$2.3456,695 shsC$59.66 million03/11/2024C$2.90C$2.64-8.97%C$3.01C$2.6452,697 shsC$64.81 million03/08/2024C$2.95C$2.90-1.69%C$3.00C$2.8829,048 shsC$71.20 million03/07/2024C$2.85C$2.95+3.51%C$3.08C$2.85107,525 shsC$72.42 million03/06/2024C$2.89C$2.85-1.38%C$2.91C$2.8126,266 shsC$69.97 million03/05/2024C$2.96C$2.89-2.36%C$3.00C$2.7393,767 shsC$70.95 million03/04/2024C$2.62C$2.96+12.98%C$2.99C$2.58105,897 shsC$72.67 million03/01/2024C$2.61C$2.62+0.38%C$2.64C$2.587,506 shsC$64.32 million02/29/2024C$2.53C$2.61+3.16%C$2.65C$2.5158,253 shsC$64.08 million02/28/2024C$2.47C$2.53+2.43%C$2.70C$2.4985,159 shsC$62.11 million02/27/2024C$2.29C$2.47+7.86%C$2.51C$2.3126,380 shsC$60.64 million02/26/2024C$2.17C$2.29+5.53%C$2.32C$2.157,388 shsC$56.22 million02/23/2024C$2.30C$2.17-5.65%C$2.32C$2.1514,209 shsC$53.27 million02/22/2024C$2.28C$2.30+0.88%C$2.32C$2.2125,494 shsC$56.47 million02/21/2024C$2.31C$2.28-1.30%C$2.31C$2.279,523 shsC$55.97 million02/20/2024C$2.43C$2.31-4.94%C$2.41C$2.317,335 shsC$56.71 million02/19/2024C$2.43C$2.43C$2.46C$2.3018,881 shsC$59.66 million02/16/2024C$2.41C$2.43+0.83%C$2.46C$2.3018,881 shsC$59.66 million Related Companies: NBVA Stock Price Chart HAI Stock Price Chart NSCI Stock Price Chart CMI Stock Price Chart QIS Stock Price Chart FLT Stock Price Chart PVT Stock Price Chart PFM Stock Price Chart BYL Stock Price Chart LSPK Stock Price Chart Receive MOGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:MOGO) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceDems have chosen Biden replacement?Paradigm PressThe Next Industry Being Reshaped By AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchShocking $16T Elon Musk Crypto LeakCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlace[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mogo Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.