Mobvista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.65	14.23	13.43	13.59	13.59	-2.23%	12,803,160
Mar 26, 2026	14.87	14.87	13.84	13.90	13.90	-5.63%	13,566,000
Mar 25, 2026	14.98	15.50	14.48	14.73	14.73	-0.94%	12,751,220
Mar 24, 2026	14.89	15.16	14.44	14.87	14.87	1.85%	11,503,230
Mar 23, 2026	15.30	15.30	14.28	14.60	14.60	-6.05%	14,659,400
Mar 20, 2026	15.80	16.15	15.27	15.54	15.54	-0.26%	14,643,000
Mar 19, 2026	15.66	16.08	15.22	15.58	15.58	-2.01%	11,592,000
Mar 18, 2026	16.03	16.70	15.71	15.90	15.90	-0.81%	19,141,920
Mar 17, 2026	16.31	16.78	15.83	16.03	16.03	-1.72%	15,248,140
Mar 16, 2026	17.00	17.06	15.81	16.31	16.31	-3.38%	29,798,490
Mar 13, 2026	15.66	18.20	15.58	16.88	16.88	12.99%	103,818,900
Mar 12, 2026	14.16	15.15	14.10	14.94	14.94	8.10%	40,641,400
Mar 11, 2026	13.60	14.00	13.39	13.82	13.82	1.32%	26,519,310
Mar 10, 2026	12.92	13.82	12.64	13.64	13.64	9.38%	22,777,010
Mar 9, 2026	12.14	12.52	11.93	12.47	12.47	-1.97%	16,564,800
Mar 6, 2026	12.75	13.28	12.68	12.72	12.72	2.33%	16,193,500
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