Mobvista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	16.52	17.32	16.03	16.99	-	4.55%	11,260,867
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
Dec 18, 2025	15.25	15.55	14.80	14.82	14.82	-4.20%	7,210,000
Dec 17, 2025	15.12	15.50	14.77	15.47	15.47	3.00%	10,868,500
Dec 16, 2025	15.65	15.76	14.76	15.02	15.02	-4.03%	8,291,702
Dec 15, 2025	15.48	15.80	15.20	15.65	15.65	-0.32%	9,073,004
Dec 12, 2025	16.53	17.15	15.48	15.70	15.70	-4.33%	42,867,324
Dec 11, 2025	14.44	16.51	14.30	16.41	16.41	14.76%	41,774,830
Dec 10, 2025	14.09	14.30	13.46	14.30	14.30	1.27%	15,832,280
Dec 9, 2025	14.36	14.56	13.92	14.12	14.12	-0.70%	14,783,000
Dec 8, 2025	14.78	14.78	13.93	14.22	14.22	-2.67%	11,227,070
Dec 5, 2025	14.26	14.90	14.08	14.61	14.61	3.25%	11,112,160
Dec 4, 2025	14.20	14.40	13.91	14.15	14.15	0.28%	7,786,692
Dec 3, 2025	14.16	14.30	13.77	14.11	14.11	0.64%	11,741,560
Dec 2, 2025	14.87	14.87	13.93	14.02	14.02	-4.43%	12,129,050
Dec 1, 2025	14.61	15.20	14.53	14.67	14.67	-	12,044,130
Nov 28, 2025	14.08	14.98	14.08	14.67	14.67	5.09%	20,555,230
Nov 27, 2025	14.70	14.81	13.66	13.96	13.96	-3.39%	39,704,000
Nov 26, 2025	14.47	14.99	14.10	14.45	14.45	-0.55%	18,783,090
Nov 25, 2025	16.46	16.72	13.60	14.53	14.53	-10.09%	72,359,610
Nov 24, 2025	16.63	17.20	15.77	16.16	16.16	-10.22%	46,184,850
Nov 21, 2025	17.30	18.05	16.55	18.00	18.00	-0.28%	24,814,860
Nov 20, 2025	18.61	18.88	17.77	18.05	18.05	-1.26%	10,824,000
Nov 19, 2025	18.55	18.75	17.78	18.28	18.28	-1.08%	9,880,491
Nov 18, 2025	18.70	19.35	18.24	18.48	18.48	-2.48%	14,325,480
Nov 17, 2025	18.73	20.14	18.68	18.95	18.95	1.34%	27,535,720
Nov 14, 2025	18.40	19.20	18.05	18.70	18.70	-0.85%	10,270,060
Nov 13, 2025	19.10	19.46	18.52	18.86	18.86	-1.72%	14,766,600
Nov 12, 2025	18.45	19.30	18.06	19.19	19.19	-0.21%	18,506,490
Nov 11, 2025	18.51	19.58	18.51	19.23	19.23	5.02%	31,489,260
Nov 10, 2025	17.30	18.40	17.11	18.31	18.31	5.78%	14,264,000