Mobvista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.40	13.87	13.02	13.83	13.83	5.57%	21,813,370
Jun 11, 2026	12.90	13.26	12.28	13.10	13.10	1.71%	9,953,920
Jun 10, 2026	12.71	13.40	12.44	12.88	12.88	1.82%	23,668,390
Jun 9, 2026	13.56	13.91	12.55	12.65	12.65	-4.60%	21,249,992
Jun 8, 2026	13.53	13.93	13.23	13.26	13.26	-4.74%	11,138,660
Jun 5, 2026	14.09	14.26	13.35	13.92	13.92	-0.71%	13,063,710
Jun 4, 2026	14.01	14.43	13.92	14.02	14.02	-0.71%	12,920,428
Jun 3, 2026	15.00	15.01	14.10	14.12	14.12	-5.36%	18,844,052
Jun 2, 2026	15.00	15.66	14.45	14.92	14.92	-2.23%	23,734,460
Jun 1, 2026	16.16	16.16	14.68	15.26	15.26	-5.57%	43,926,100
May 29, 2026	14.80	16.30	14.59	16.16	16.16	12.53%	51,355,620
May 28, 2026	14.46	15.04	14.16	14.36	14.36	2.57%	77,224,420
May 27, 2026	14.13	14.25	13.75	14.00	14.00	0.79%	17,435,550
May 26, 2026	14.52	14.52	13.65	13.89	13.89	-4.93%	33,000,836
May 22, 2026	14.23	14.97	13.94	14.61	14.61	3.25%	16,287,580
May 21, 2026	14.38	14.90	13.89	14.15	14.15	-1.46%	14,153,155
May 20, 2026	14.44	14.93	14.26	14.36	14.36	-2.05%	102,107,300
May 19, 2026	14.40	15.00	14.40	14.66	14.66	1.24%	10,363,715
May 18, 2026	14.77	14.85	14.26	14.48	14.48	-1.03%	12,676,793
May 15, 2026	15.08	15.37	14.44	14.63	14.63	-0.41%	16,009,390
May 14, 2026	14.35	15.29	14.00	14.69	14.69	3.02%	34,487,060
May 13, 2026	14.64	14.90	14.16	14.26	14.26	-2.53%	20,495,770
May 12, 2026	15.56	15.57	14.59	14.63	14.63	-4.38%	18,822,100
May 11, 2026	16.64	16.89	15.14	15.30	15.30	-8.60%	34,608,220
May 8, 2026	17.95	18.28	16.48	16.74	16.74	-4.83%	24,887,540
May 7, 2026	18.20	18.56	17.43	17.59	17.59	-3.25%	18,723,200
May 6, 2026	17.54	18.82	16.81	18.18	18.18	0.17%	33,722,340
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%	10,133,390
Apr 30, 2026	16.16	16.73	15.53	16.30	16.30	-1.21%	24,396,600
Apr 29, 2026	14.17	17.10	14.00	16.50	16.50	16.77%	69,962,090
Apr 28, 2026	14.91	15.10	14.02	14.13	14.13	-4.66%	12,228,700
Apr 27, 2026	14.70	14.95	14.25	14.82	14.82	2.92%	13,180,050
Apr 24, 2026	13.50	14.93	13.18	14.40	14.40	4.88%	28,548,800
Apr 23, 2026	14.10	14.11	13.62	13.73	13.73	-2.49%	10,789,800
Apr 22, 2026	14.36	14.36	13.90	14.08	14.08	-1.88%	7,711,000
Apr 21, 2026	14.87	14.87	14.13	14.35	14.35	-3.04%	9,940,500
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%	8,482,251
Apr 16, 2026	15.56	15.88	15.27	15.52	15.52	3.67%	10,341,730
Apr 15, 2026	14.82	15.19	14.82	14.97	14.97	1.91%	8,582,000
Apr 14, 2026	14.83	15.44	14.63	14.69	14.69	3.02%	18,425,200
Apr 13, 2026	14.23	14.50	13.90	14.26	14.26	0.42%	5,225,902
Apr 10, 2026	14.60	14.75	14.07	14.20	14.20	-1.59%	10,689,100
Apr 9, 2026	14.66	15.14	14.42	14.43	14.43	-4.18%	11,063,660
Apr 8, 2026	13.80	15.17	13.80	15.06	15.06	14.44%	27,609,770
Apr 2, 2026	13.81	13.81	13.00	13.16	13.16	-5.12%	11,520,000
Apr 1, 2026	13.80	14.07	13.46	13.87	13.87	5.48%	16,094,000
Mar 31, 2026	13.85	13.97	13.09	13.15	13.15	-3.87%	10,548,040
Mar 30, 2026	13.40	14.00	13.14	13.68	13.68	0.66%	8,280,000