Mobvista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.08	15.37	14.44	14.63	14.63	-0.41%	16,011,393
May 14, 2026	14.35	15.29	14.00	14.69	14.69	3.02%	34,488,060
May 13, 2026	14.64	14.90	14.16	14.26	14.26	-2.53%	20,497,777
May 12, 2026	15.56	15.57	14.59	14.63	14.63	-4.38%	18,824,100
May 11, 2026	16.64	16.89	15.14	15.30	15.30	-8.60%	34,611,224
May 8, 2026	17.95	18.28	16.48	16.74	16.74	-4.83%	24,887,545
May 7, 2026	18.20	18.56	17.43	17.59	17.59	-3.25%	18,728,200
May 6, 2026	17.54	18.82	16.81	18.18	18.18	0.17%	33,722,348
May 5, 2026	17.75	18.43	17.69	18.15	18.15	2.25%	5,577,342
May 4, 2026	16.78	17.97	16.70	17.75	17.75	8.90%	10,135,396
Apr 30, 2026	16.16	16.73	15.53	16.30	16.30	-1.21%	24,397,606
Apr 29, 2026	14.17	17.10	14.00	16.50	16.50	16.77%	69,966,091
Apr 28, 2026	14.91	15.10	14.02	14.13	14.13	-4.66%	12,229,702
Apr 27, 2026	14.70	14.95	14.25	14.82	14.82	2.92%	13,186,056
Apr 24, 2026	13.50	14.93	13.18	14.40	14.40	4.88%	28,552,800
Apr 23, 2026	14.10	14.11	13.62	13.73	13.73	-2.49%	10,795,800
Apr 22, 2026	14.36	14.36	13.90	14.08	14.08	-1.88%	7,716,000
Apr 21, 2026	14.87	14.87	14.13	14.35	14.35	-3.04%	9,943,500
Apr 20, 2026	15.22	15.53	14.78	14.80	14.80	-2.76%	8,684,000
Apr 17, 2026	15.70	15.75	15.03	15.22	15.22	-1.93%	8,487,251
Apr 16, 2026	15.56	15.88	15.27	15.52	15.52	3.67%	10,342,734
Apr 15, 2026	14.82	15.19	14.82	14.97	14.97	1.91%	8,584,000
Apr 14, 2026	14.83	15.44	14.63	14.69	14.69	3.02%	18,426,200
Apr 13, 2026	14.23	14.50	13.90	14.26	14.26	0.42%	5,226,902
Apr 10, 2026	14.60	14.75	14.07	14.20	14.20	-1.59%	10,691,100
Apr 9, 2026	14.66	15.14	14.42	14.43	14.43	-4.18%	11,065,668
Apr 8, 2026	13.80	15.17	13.80	15.06	15.06	14.44%	27,611,778
Apr 2, 2026	13.81	13.81	13.00	13.16	13.16	-5.12%	11,521,000
Apr 1, 2026	13.80	14.07	13.46	13.87	13.87	5.48%	16,097,000
Mar 31, 2026	13.85	13.97	13.09	13.15	13.15	-3.87%	10,553,043
Mar 30, 2026	13.40	14.00	13.14	13.68	13.68	0.66%	8,281,000
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%	12,753,228
Mar 24, 2026	14.89	15.16	14.44	14.87	14.87	1.85%	11,504,236
Mar 23, 2026	15.30	15.30	14.28	14.60	14.60	-6.05%	14,667,400
Mar 20, 2026	15.80	16.15	15.27	15.54	15.54	-0.26%	14,646,000
Mar 19, 2026	15.66	16.08	15.22	15.58	15.58	-2.01%	11,593,000
Mar 18, 2026	16.03	16.70	15.71	15.90	15.90	-0.81%	19,147,923
Mar 17, 2026	16.31	16.78	15.83	16.03	16.03	-1.72%	15,248,145
Mar 16, 2026	17.00	17.06	15.81	16.31	16.31	-3.38%	29,803,492
Mar 13, 2026	15.66	18.20	15.58	16.88	16.88	12.99%	103,820,973
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%	26,520,312
Mar 10, 2026	12.92	13.82	12.64	13.64	13.64	9.38%	22,778,018
Mar 9, 2026	12.14	12.52	11.93	12.47	12.47	-1.97%	16,566,800
Mar 6, 2026	12.75	13.28	12.68	12.72	12.72	2.33%	16,194,500
Mar 5, 2026	12.90	13.00	12.40	12.43	12.43	2.05%	13,843,000
Mar 4, 2026	12.99	12.99	11.93	12.18	12.18	-6.60%	21,938,577
Mar 3, 2026	12.60	13.96	12.49	13.04	13.04	8.67%	44,930,916