Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.24	0.24	0.24	0.24	0.24	-1.67%	-
Nov 28, 2025	0.24	0.24	0.24	0.24	0.24	-13.04%	-
Nov 27, 2025	0.24	0.28	0.24	0.28	0.28	18.97%	8,400
Nov 26, 2025	0.23	0.23	0.23	0.23	0.23	0.87%	-
Nov 25, 2025	0.23	0.23	0.23	0.23	0.23	-11.54%	12,600
Nov 24, 2025	0.22	0.26	0.22	0.26	0.26	15.04%	10,249
Nov 21, 2025	0.23	0.23	0.23	0.23	0.23	-2.59%	-
Nov 20, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Nov 19, 2025	0.23	0.23	0.23	0.23	0.23	-8.66%	-
Nov 18, 2025	0.25	0.25	0.25	0.25	0.25	-6.62%	-
Nov 17, 2025	0.27	0.27	0.27	0.27	0.27	-2.16%	-
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	0.72%	-
Nov 13, 2025	0.28	0.28	0.28	0.28	0.28	0.73%	-
Nov 12, 2025	0.27	0.27	0.27	0.27	0.27	-1.44%	-
Nov 11, 2025	0.28	0.28	0.28	0.28	0.28	13.93%	-
Nov 10, 2025	0.24	0.24	0.24	0.24	0.24	-12.23%	-
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-1.42%	-
Nov 6, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	-
Nov 5, 2025	0.28	0.28	0.28	0.28	0.28	-2.10%	-
Nov 4, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 3, 2025	0.29	0.29	0.29	0.29	0.29	4.38%	-
Oct 31, 2025	0.27	0.27	0.27	0.27	0.27	-2.14%	-
Oct 30, 2025	0.28	0.28	0.28	0.28	0.28	-1.41%	-
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	-3.40%	-
Oct 28, 2025	0.29	0.29	0.29	0.29	0.29	-10.91%	-
Oct 27, 2025	0.31	0.33	0.31	0.33	0.33	9.27%	4,498
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.31%	-
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	3.38%	-
Oct 22, 2025	0.30	0.30	0.30	0.30	0.30	-10.30%	-
Oct 21, 2025	0.30	0.33	0.30	0.33	0.33	10.74%	4,072
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	-
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	-2.55%	-
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	1.95%	-
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	-
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	1.97%	-
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	-1.94%	-
Oct 10, 2025	0.31	0.31	0.31	0.31	0.31	1.97%	-
Oct 9, 2025	0.30	0.30	0.30	0.30	0.30	-8.98%	-
Oct 8, 2025	0.29	0.33	0.29	0.33	0.33	12.08%	2,627
Oct 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.97%	-
Oct 6, 2025	0.30	0.30	0.30	0.30	0.30	-0.65%	-
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-1.92%	-
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	-
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	0.64%	-
Sep 30, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 29, 2025	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-7.06%	-
Sep 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.73%	-
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	1.76%	-
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	-