MobilityOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	7.30	7.50	5.25	5.50	5.50	-4.35%	2,951,791
Jan 21, 2026	7.25	7.25	5.63	5.75	5.75	-20.69%	3,812,500
Jan 20, 2026	7.25	7.39	6.50	7.25	7.25	3.57%	4,277,420
Jan 19, 2026	7.75	8.03	6.67	7.00	7.00	-9.68%	3,113,002
Jan 16, 2026	9.00	9.30	7.50	7.75	7.75	-13.89%	2,193,012
Jan 15, 2026	9.50	10.00	8.76	9.00	9.00	-5.26%	1,634,378
Jan 14, 2026	10.00	11.50	9.15	9.50	9.50	-5.00%	2,300,706
Jan 13, 2026	8.50	11.90	8.38	10.00	10.00	17.65%	6,992,931
Jan 12, 2026	7.25	9.25	7.00	8.50	8.50	21.43%	7,706,519
Jan 9, 2026	8.50	8.40	6.00	7.00	7.00	-17.65%	7,714,019
Jan 8, 2026	7.50	8.90	6.15	8.50	8.50	17.24%	8,515,176
Jan 7, 2026	10.50	11.40	7.25	7.25	7.25	-27.50%	10,718,920
Jan 6, 2026	8.49	12.50	7.50	10.00	10.00	31.15%	21,937,968
Jan 5, 2026	4.50	10.50	4.36	7.63	7.63	117.86%	25,533,679
Jan 2, 2026	2.00	3.50	3.50	3.50	3.50	84.21%	22,637,868
Dec 31, 2025	0.75	2.10	0.70	1.90	1.90	153.33%	18,762,050
Dec 30, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 24, 2025	0.72	0.72	0.72	0.75	0.75	-	30,000
Dec 23, 2025	0.75	0.70	0.70	0.75	0.75	-	81
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	-
Dec 19, 2025	0.78	0.75	0.75	0.78	0.78	-	76
Dec 18, 2025	0.78	0.75	0.75	0.78	0.78	-	217
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 16, 2025	0.78	0.75	0.75	0.78	0.78	-	75
Dec 15, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 11, 2025	0.78	0.75	0.75	0.78	0.78	-	8,611
Dec 10, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 9, 2025	0.94	0.94	0.75	0.78	0.78	-13.89%	638,118
Dec 8, 2025	0.90	0.94	0.80	0.90	0.90	-5.26%	842,721
Dec 5, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 4, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 3, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 2, 2025	0.95	0.90	0.90	0.95	0.95	-	438
Dec 1, 2025	0.95	1.00	0.90	0.95	0.95	-	102,776
Nov 28, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Nov 27, 2025	0.95	0.90	0.90	0.95	0.95	-	93
Nov 26, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Nov 25, 2025	0.95	0.91	0.91	0.95	0.95	-	55,952
Nov 24, 2025	0.90	0.90	0.90	0.95	0.95	-	108
Nov 21, 2025	0.95	0.90	0.90	0.95	0.95	-	233
Nov 20, 2025	0.95	0.91	0.91	0.95	0.95	-	75,000
Nov 19, 2025	0.95	0.98	0.91	0.95	0.95	-	131,567
Nov 18, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Nov 17, 2025	0.95	0.91	0.91	0.95	0.95	-	12,500
Nov 14, 2025	1.00	0.93	0.90	0.95	0.95	-5.00%	722,810
Nov 13, 2025	1.05	1.34	0.90	1.00	1.00	-4.76%	2,295,805
Nov 12, 2025	1.05	1.01	1.01	1.05	1.05	-	50,000
Nov 11, 2025	1.05	1.03	1.00	1.05	1.05	-	95,000