Mobicon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.51	0.52	0.47	0.52	0.52	9.47%	14,000
Jun 17, 2026	0.53	0.58	0.48	0.48	0.48	-22.13%	172,000
Jun 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 15, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 12, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 11, 2026	0.56	0.61	0.56	0.61	0.61	-1.61%	4,000
Jun 10, 2026	0.62	0.62	0.60	0.62	0.62	-8.82%	26,000
Jun 9, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Jun 8, 2026	0.70	0.70	0.65	0.69	0.69	11.29%	44,000
Jun 5, 2026	0.56	0.74	0.56	0.62	0.62	10.71%	110,000
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	-
Jun 3, 2026	0.52	0.52	0.52	0.54	0.54	14.89%	50,000
Jun 2, 2026	0.47	0.47	0.47	0.47	0.47	-	80,000
Jun 1, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	216,000
May 29, 2026	0.44	0.44	0.44	0.45	0.45	-	14,000
May 28, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 27, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	10,000
May 26, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 22, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 21, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 20, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 19, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 18, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 15, 2026	0.43	0.46	0.43	0.46	0.46	-1.09%	68,000
May 14, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 11, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	10,000
May 8, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 7, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-	48,000
May 4, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Apr 30, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Apr 29, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Apr 28, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Apr 27, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Apr 24, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	2,000
Apr 23, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 17, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	14,000
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	-
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-