Mogo Inc Stock Price History
| MOGO Stock | USD 1.91 0.06 3.05% |
Below is the normalized historical share price chart for Mogo Inc extending back to October 26, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mogo stands at 1.91, as last reported on the 19th of July, with the highest price reaching 1.98 and the lowest price hitting 1.91 during the day.
If you're considering investing in Mogo Stock, it is important to understand the factors that can impact its price. Mogo is abnormally volatile given 3 months investment horizon. Mogo Inc has Sharpe Ratio of 0.14, which conveys that the firm had a 0.14 % return per unit of risk over the last 3 months. We were able to analyze and collect data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 2.35% are justified by taking the suggested risk. Use Mogo Inc Risk Adjusted Performance of 0.1302, downside deviation of 5.23, and Mean Deviation of 7.38 to evaluate company specific risk that cannot be diversified away. At this time, Mogo's Total Stockholder Equity is very stable compared to the past year. As of the 19th of July 2025, Common Stock is likely to grow to about 409.2 M, while Common Stock Shares Outstanding is likely to drop about 12.6 M. . At this time, Mogo's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 19th of July 2025, Price To Operating Cash Flows Ratio is likely to grow to 3.13, while Price To Sales Ratio is likely to drop 0.61. Mogo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of March 2017 | 200 Day MA 1.215 | 50 Day MA 1.3972 | Beta 4.811 |
Sharpe Ratio = 0.1393
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | MOGO | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 16.9 actual daily | 96 96% of assets are less volatile |
Expected Return
| 2.35 actual daily | 47 53% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 10 90% of assets perform better |
Based on monthly moving average Mogo is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mogo by adding it to a well-diversified portfolio.
Price Book 0.9194 | Enterprise Value Ebitda 80.4493 | Price Sales 1.1624 | Shares Float 20.4 M | Wall Street Target Price 4.073 |
Mogo Stock Price History Chart
There are several ways to analyze Mogo Stock price data. The simplest method is using a basic Mogo candlestick price chart, which shows Mogo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 2, 2025 | 2.57 |
| Lowest Price | April 22, 2025 | 0.86 |
Mogo July 19, 2025 Stock Price Synopsis
Various analyses of Mogo's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mogo Stock. It can be used to describe the percentage change in the price of Mogo from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mogo Stock.| Mogo Accumulation Distribution | 14,453 | |
| Mogo Price Rate Of Daily Change | 0.97 | |
| Mogo Price Daily Balance Of Power | (0.86) | |
| Mogo Price Action Indicator | (0.07) |
Mogo July 19, 2025 Stock Price Analysis
Mogo Stock Price History Data
The price series of Mogo for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.78 with a coefficient of variation of 28.62. The daily prices for the period are spread out with arithmetic mean of 1.34. The median price for the last 90 days is 1.28. The company underwent 1:3 stock split on 14th of August 2023. Mogo Inc issued dividends to stockholders on 2019-04-05.| Open | High | Low | Close | Volume | ||
07/18/2025 | 1.97 | 1.98 | 1.91 | 1.91 | 408,812 | |
07/17/2025 | 2.01 | 2.01 | 1.95 | 1.97 | 428,560 | |
07/16/2025 | 1.93 | 2.01 | 1.87 | 1.99 | 776,003 | |
07/15/2025 | 1.98 | 1.98 | 1.87 | 1.91 | 791,096 | |
| 07/14/2025 | 1.99 | 2.00 | 1.90 | 1.96 | 1,095,099 | |
| 07/11/2025 | 2.12 | 2.12 | 2.00 | 2.00 | 4,909,853 | |
| 07/10/2025 | 1.87 | 2.08 | 1.87 | 2.03 | 1,656,732 | |
07/09/2025 | 1.90 | 1.99 | 1.85 | 1.87 | 1,593,507 | |
07/08/2025 | 1.94 | 2.11 | 1.85 | 1.96 | 1,929,470 | |
07/07/2025 | 2.17 | 2.18 | 1.96 | 1.99 | 2,461,387 | |
| 07/03/2025 | 2.43 | 2.67 | 2.04 | 2.20 | 13,049,659 | |
| 07/02/2025 | 3.48 | 3.83 | 2.32 | 2.57 | 266,624,012 | |
07/01/2025 | 1.23 | 1.28 | 1.17 | 1.21 | 278,249 | |
06/30/2025 | 1.23 | 1.30 | 1.23 | 1.26 | 190,753 | |
06/27/2025 | 1.27 | 1.28 | 1.22 | 1.23 | 94,223 | |
06/26/2025 | 1.25 | 1.27 | 1.23 | 1.25 | 91,328 | |
06/25/2025 | 1.25 | 1.31 | 1.25 | 1.26 | 102,941 | |
06/24/2025 | 1.20 | 1.27 | 1.15 | 1.25 | 110,601 | |
06/23/2025 | 1.18 | 1.20 | 1.16 | 1.18 | 104,717 | |
06/20/2025 | 1.19 | 1.23 | 1.17 | 1.19 | 114,071 | |
| 06/18/2025 | 1.18 | 1.24 | 1.16 | 1.21 | 148,372 | |
06/17/2025 | 1.25 | 1.25 | 1.16 | 1.18 | 212,569 | |
06/16/2025 | 1.28 | 1.28 | 1.21 | 1.22 | 261,163 | |
06/13/2025 | 1.25 | 1.29 | 1.24 | 1.24 | 150,941 | |
06/12/2025 | 1.26 | 1.31 | 1.26 | 1.29 | 86,129 | |
06/11/2025 | 1.28 | 1.30 | 1.26 | 1.26 | 107,186 | |
| 06/10/2025 | 1.30 | 1.31 | 1.27 | 1.28 | 104,469 | |
06/09/2025 | 1.37 | 1.37 | 1.28 | 1.30 | 407,177 | |
06/06/2025 | 1.34 | 1.37 | 1.29 | 1.35 | 112,228 | |
06/05/2025 | 1.35 | 1.37 | 1.30 | 1.30 | 156,279 | |
06/04/2025 | 1.39 | 1.41 | 1.35 | 1.35 | 217,169 | |
06/03/2025 | 1.37 | 1.44 | 1.35 | 1.38 | 112,069 | |
06/02/2025 | 1.42 | 1.47 | 1.37 | 1.38 | 145,204 | |
05/30/2025 | 1.45 | 1.49 | 1.40 | 1.41 | 221,124 | |
05/29/2025 | 1.63 | 1.63 | 1.42 | 1.44 | 403,378 | |
05/28/2025 | 1.56 | 1.62 | 1.55 | 1.59 | 466,583 | |
05/27/2025 | 1.49 | 1.56 | 1.46 | 1.53 | 484,859 | |
05/23/2025 | 1.35 | 1.51 | 1.35 | 1.45 | 344,180 | |
05/22/2025 | 1.33 | 1.46 | 1.33 | 1.39 | 523,516 | |
05/21/2025 | 1.30 | 1.38 | 1.28 | 1.32 | 469,691 | |
05/20/2025 | 1.30 | 1.37 | 1.26 | 1.30 | 503,942 | |
05/19/2025 | 1.24 | 1.42 | 1.20 | 1.33 | 552,172 | |
05/16/2025 | 1.26 | 1.33 | 1.23 | 1.28 | 658,598 | |
05/15/2025 | 1.19 | 1.39 | 1.18 | 1.28 | 1,337,685 | |
05/14/2025 | 1.25 | 1.39 | 1.18 | 1.31 | 4,518,431 | |
| 05/13/2025 | 1.01 | 2.73 | 1.01 | 1.53 | 132,052,502 | |
05/12/2025 | 1.00 | 1.00 | 0.91 | 1.00 | 87,768 | |
05/09/2025 | 1.06 | 1.06 | 0.91 | 1.00 | 144,446 | |
05/08/2025 | 1.21 | 1.21 | 1.05 | 1.07 | 237,273 | |
05/07/2025 | 1.13 | 1.15 | 1.06 | 1.10 | 93,254 | |
05/06/2025 | 1.19 | 1.19 | 1.05 | 1.13 | 94,351 | |
05/05/2025 | 1.25 | 1.25 | 1.07 | 1.09 | 168,208 | |
05/02/2025 | 1.05 | 1.32 | 0.98 | 1.19 | 453,158 | |
05/01/2025 | 0.89 | 0.99 | 0.89 | 0.98 | 39,549 | |
04/30/2025 | 1.01 | 1.01 | 0.85 | 0.90 | 54,477 | |
04/29/2025 | 0.93 | 0.98 | 0.93 | 0.97 | 46,260 | |
04/28/2025 | 0.99 | 0.99 | 0.89 | 0.92 | 158,666 | |
04/25/2025 | 1.00 | 1.01 | 0.98 | 0.98 | 14,675 | |
04/24/2025 | 1.00 | 1.06 | 0.96 | 1.00 | 91,850 | |
04/23/2025 | 0.88 | 1.08 | 0.88 | 1.04 | 291,949 | |
04/22/2025 | 0.80 | 0.86 | 0.80 | 0.86 | 46,571 |
About Mogo Stock history
Mogo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mogo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mogo Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mogo stock prices may prove useful in developing a viable investing in Mogo
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 24.4 M | 12.6 M | |
| Net Loss | -29.9 M | -28.4 M |
Mogo Quarterly Net Working Capital |
|
Mogo Stock Technical Analysis
Mogo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
| All Next | Launch Module |
Mogo Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Mogo's price direction in advance. Along with the technical and fundamental analysis of Mogo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mogo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1302 | |||
| Jensen Alpha | 2.02 | |||
| Total Risk Alpha | (0.19) | |||
| Sortino Ratio | 0.3787 | |||
| Treynor Ratio | 2.99 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Mogo Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in price. You can also try the Technical Analysis module to check basic technical indicators and analysis based on most latest market data.
Is Consumer Finance space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Mogo. If investors know Mogo will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Mogo listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.234 | Earnings Share (0.66) | Revenue Per Share | Quarterly Revenue Growth (0.06) | Return On Assets |
The market value of Mogo Inc is measured differently than its book value, which is the value of Mogo that is recorded on the company's balance sheet. Investors also form their own opinion of Mogo's value that differs from its market value or its book value, called intrinsic value, which is Mogo's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Mogo's market value can be influenced by many factors that don't directly affect Mogo's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Mogo's value and its price as these two are different measures arrived at by different means. Investors typically determine if Mogo is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Mogo's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.