Mobvista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.54	12.55	11.89	12.55	12.55	1.29%	1,430,679
Oct 6, 2026	12.75	12.75	12.06	12.39	12.39	-2.82%	2,825,331
Oct 5, 2026	12.99	12.99	12.40	12.75	12.75	-1.92%	3,335,000
Oct 2, 2026	13.21	13.40	11.50	13.00	13.00	-3.77%	4,916,883
Sep 30, 2026	12.66	13.95	12.58	13.51	13.51	7.48%	20,654,410
Sep 29, 2026	12.64	12.75	12.40	12.57	12.57	-0.40%	5,145,620
Sep 28, 2026	12.49	12.67	12.17	12.62	12.62	2.02%	8,502,000
Sep 25, 2026	12.21	12.37	11.90	12.37	12.37	-0.16%	2,056,587
Sep 24, 2026	12.65	12.83	12.23	12.39	12.39	-1.20%	6,999,141
Sep 23, 2026	12.69	12.94	12.22	12.54	12.54	-2.18%	10,632,191
Sep 22, 2026	12.77	13.19	12.72	12.82	12.82	3.72%	23,567,439
Sep 21, 2026	12.88	12.99	12.11	12.36	12.36	-2.83%	24,146,052
Sep 18, 2026	11.25	12.72	11.14	12.72	12.72	13.07%	45,862,678
Sep 17, 2026	10.64	11.35	10.57	11.25	11.25	3.88%	22,612,000
Sep 16, 2026	10.78	10.90	10.25	10.83	10.83	1.21%	13,837,668
Sep 15, 2026	10.54	10.87	10.31	10.70	10.70	3.38%	15,146,000
Sep 14, 2026	9.75	10.49	9.56	10.35	10.35	5.83%	13,424,000
Sep 11, 2026	9.73	9.88	9.55	9.78	9.78	-0.31%	7,709,279
Sep 10, 2026	9.84	10.08	9.72	9.81	9.81	-1.26%	4,949,000
Sep 9, 2026	10.16	10.20	9.81	9.94	9.94	-2.12%	9,196,000
Sep 8, 2026	10.40	10.50	10.08	10.15	10.15	-1.84%	8,317,202
Sep 7, 2026	10.20	10.66	10.16	10.34	10.34	0.88%	8,837,000
Sep 4, 2026	9.70	10.49	9.70	10.25	10.25	6.55%	18,108,000
Sep 3, 2026	10.15	10.23	9.52	9.62	9.62	-4.47%	11,933,260
Sep 2, 2026	10.25	10.34	9.85	10.07	10.07	-1.95%	10,536,000
Sep 1, 2026	10.85	10.94	10.24	10.27	10.27	-5.78%	15,346,900
Aug 31, 2026	10.50	10.96	10.25	10.90	10.90	3.22%	29,613,750
Aug 28, 2026	10.70	11.15	10.45	10.56	10.56	-0.85%	12,666,942
Aug 27, 2026	10.65	10.93	10.40	10.65	10.65	1.91%	11,250,040
Aug 26, 2026	10.69	11.00	10.33	10.45	10.45	-2.15%	10,993,000
Aug 25, 2026	10.00	10.85	9.69	10.68	10.68	7.07%	19,579,117
Aug 24, 2026	10.15	10.31	9.92	9.98	9.98	-1.72%	10,347,744
Aug 21, 2026	10.54	10.64	10.00	10.15	10.15	-3.70%	14,362,001
Aug 20, 2026	10.87	11.05	10.50	10.54	10.54	-0.57%	10,838,738
Aug 19, 2026	10.98	11.05	10.52	10.60	10.60	-2.48%	8,703,249
Aug 18, 2026	11.65	11.65	10.72	10.87	10.87	-5.64%	14,905,620
Aug 17, 2026	11.38	11.68	11.20	11.52	11.52	1.14%	14,260,000
Aug 14, 2026	10.97	11.70	10.94	11.39	11.39	4.21%	17,602,642
Aug 13, 2026	11.02	11.48	10.90	10.93	10.93	-1.00%	10,609,000
Aug 12, 2026	11.30	11.30	10.94	11.04	11.04	-1.43%	7,218,760
Aug 11, 2026	11.43	11.74	11.16	11.20	11.20	-2.01%	8,914,805
Aug 10, 2026	11.25	11.62	11.09	11.43	11.43	3.44%	17,464,293
Aug 7, 2026	11.05	11.17	10.65	11.05	11.05	0.09%	11,538,000
Aug 6, 2026	11.47	11.67	10.78	11.04	11.04	-7.38%	23,658,950
Aug 5, 2026	11.60	12.11	11.35	11.92	11.92	4.29%	14,367,000
Aug 4, 2026	11.28	11.53	10.95	11.43	11.43	3.25%	12,219,000
Aug 3, 2026	11.66	11.66	10.82	11.07	11.07	-0.72%	13,003,310
Jul 31, 2026	10.81	11.74	10.50	11.15	11.15	5.99%	27,222,192
Jul 30, 2026	10.89	11.07	10.45	10.52	10.52	-3.40%	9,357,000
Jul 29, 2026	10.50	10.90	10.48	10.89	10.89	5.52%	12,887,000