Mobvista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.90	13.28	12.68	13.10	-	5.39%	4,855,000
Mar 5, 2026	12.90	13.00	12.40	12.43	12.43	2.05%	13,841,000
Mar 4, 2026	12.99	12.99	11.93	12.18	12.18	-6.60%	21,930,577
Mar 3, 2026	12.60	13.96	12.49	13.04	13.04	8.67%	44,926,910
Mar 2, 2026	11.50	12.46	11.27	12.00	12.00	0.84%	18,855,300
Feb 27, 2026	11.80	12.61	11.72	11.90	11.90	2.15%	21,620,750
Feb 26, 2026	12.31	12.56	11.61	11.65	11.65	-3.24%	15,106,500
Feb 25, 2026	12.31	12.45	11.93	12.04	12.04	-0.66%	9,126,010
Feb 24, 2026	12.80	12.80	11.90	12.12	12.12	-6.84%	21,281,160
Feb 23, 2026	13.11	13.20	12.90	13.01	13.01	-1.36%	2,298,296
Feb 20, 2026	12.91	13.54	12.85	13.19	13.19	1.93%	2,184,808
Feb 16, 2026	12.95	13.28	12.91	12.94	12.94	0.23%	968,000
Feb 13, 2026	13.10	13.56	12.80	12.91	12.91	-7.12%	21,829,150
Feb 12, 2026	13.90	14.20	13.46	13.90	13.90	-2.80%	19,039,380
Feb 11, 2026	14.49	14.85	14.06	14.30	14.30	-2.19%	12,326,000
Feb 10, 2026	15.00	15.25	14.50	14.62	14.62	2.74%	17,961,470
Feb 9, 2026	13.49	14.58	13.24	14.23	14.23	8.79%	24,083,500
Feb 6, 2026	13.00	13.57	12.81	13.08	13.08	-1.95%	13,978,500
Feb 5, 2026	12.75	13.70	12.59	13.34	13.34	-1.91%	14,507,030
Feb 4, 2026	14.10	14.10	12.69	13.60	13.60	-5.88%	37,694,590
Feb 3, 2026	14.30	14.80	14.17	14.45	14.45	2.48%	18,502,250
Feb 2, 2026	13.79	14.35	13.52	14.10	14.10	-5.05%	21,853,920
Jan 30, 2026	15.60	15.60	14.70	14.85	14.85	-3.26%	13,744,040
Jan 29, 2026	14.82	15.95	14.57	15.35	15.35	3.58%	26,812,000
Jan 28, 2026	15.30	15.58	14.73	14.82	14.82	-2.50%	22,019,730
Jan 27, 2026	15.65	15.80	15.10	15.20	15.20	-2.00%	14,211,470
Jan 26, 2026	15.25	15.64	15.01	15.51	15.51	2.17%	15,340,100
Jan 23, 2026	16.30	16.49	15.13	15.18	15.18	-7.38%	45,177,760
Jan 22, 2026	16.90	16.90	16.13	16.39	16.39	-2.03%	11,098,420
Jan 21, 2026	16.52	17.32	16.03	16.73	16.73	2.95%	17,478,910
Jan 20, 2026	16.40	17.00	16.17	16.25	16.25	1.82%	19,875,000
Jan 19, 2026	17.49	17.69	15.96	15.96	15.96	-12.31%	42,116,500
Jan 16, 2026	18.20	18.75	17.80	18.20	18.20	-1.30%	15,952,000
Jan 15, 2026	18.93	19.33	17.71	18.44	18.44	-5.10%	28,947,460
Jan 14, 2026	19.47	20.64	19.18	19.43	19.43	-1.47%	35,973,440
Jan 13, 2026	19.79	20.56	18.85	19.72	19.72	3.63%	51,844,290
Jan 12, 2026	18.20	19.50	18.10	19.03	19.03	8.87%	59,620,650
Jan 9, 2026	15.50	17.57	15.25	17.48	17.48	13.21%	46,432,380
Jan 8, 2026	14.92	15.45	13.93	15.44	15.44	4.39%	33,806,490
Jan 7, 2026	15.60	15.62	14.74	14.79	14.79	-5.19%	22,237,300
Jan 6, 2026	15.65	16.00	15.42	15.60	15.60	1.10%	17,457,010
Jan 5, 2026	15.26	15.79	15.05	15.43	15.43	-1.72%	15,934,200
Jan 2, 2026	15.28	16.18	14.99	15.70	15.70	2.75%	2,620,078
Dec 31, 2025	15.44	15.74	15.03	15.28	15.28	-0.13%	9,075,010
Dec 30, 2025	15.53	15.65	15.15	15.30	15.30	0.79%	8,625,000
Dec 29, 2025	15.10	15.89	14.72	15.18	15.18	0.53%	16,805,850
Dec 24, 2025	15.40	15.87	15.05	15.10	15.10	-1.95%	11,002,520
Dec 23, 2025	15.33	15.60	14.90	15.40	15.40	0.65%	7,647,000
Dec 22, 2025	15.79	15.89	15.20	15.30	15.30	-1.67%	9,441,561
Dec 19, 2025	15.11	15.66	14.92	15.56	15.56	4.99%	9,602,754