Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	4,519,000
Jan 19, 2026	0.68	0.68	0.64	0.68	0.68	-	5,424,000
Jan 16, 2026	0.71	0.72	0.68	0.68	0.68	-2.86%	7,005,000
Jan 15, 2026	0.69	0.71	0.67	0.70	0.70	1.45%	8,028,000
Jan 14, 2026	0.62	0.71	0.62	0.69	0.69	9.52%	15,256,000
Jan 13, 2026	0.66	0.67	0.62	0.63	0.63	-1.56%	8,365,000
Jan 12, 2026	0.61	0.66	0.61	0.64	0.64	6.67%	9,928,000
Jan 9, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	3,222,000
Jan 8, 2026	0.63	0.67	0.59	0.61	0.61	-4.69%	6,682,000
Jan 7, 2026	0.67	0.67	0.63	0.64	0.64	-1.54%	3,045,000
Jan 6, 2026	0.59	0.65	0.59	0.65	0.65	12.07%	8,704,000
Jan 5, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	2,875,000
Jan 2, 2026	0.55	0.61	0.55	0.59	0.59	5.36%	6,383,000
Dec 31, 2025	0.53	0.58	0.52	0.56	0.56	3.70%	4,647,000
Dec 30, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	2,079,000
Dec 29, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	2,726,000
Dec 24, 2025	0.52	0.53	0.51	0.52	0.52	-	1,850,000
Dec 23, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,370,100
Dec 22, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	4,663,100
Dec 19, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	2,225,000
Dec 18, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	2,835,000
Dec 17, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	1,962,000
Dec 16, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	3,017,000
Dec 15, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	1,342,000
Dec 12, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	1,401,000
Dec 11, 2025	0.57	0.57	0.54	0.55	0.55	-	1,162,000
Dec 10, 2025	0.56	0.59	0.53	0.55	0.55	-	5,367,000
Dec 9, 2025	0.54	0.58	0.53	0.55	0.55	1.85%	5,853,000
Dec 8, 2025	0.53	0.55	0.53	0.54	0.54	-	3,089,000
Dec 5, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	2,414,000
Dec 4, 2025	0.56	0.56	0.54	0.55	0.55	-	1,389,000
Dec 3, 2025	0.58	0.59	0.55	0.55	0.55	-5.17%	6,842,000
Dec 2, 2025	0.58	0.61	0.55	0.58	0.58	1.75%	4,867,000
Dec 1, 2025	0.59	0.63	0.56	0.57	0.57	-1.72%	5,223,000
Nov 28, 2025	0.59	0.61	0.56	0.58	0.58	-4.92%	3,887,000
Nov 27, 2025	0.60	0.61	0.58	0.61	0.61	1.67%	1,745,000
Nov 26, 2025	0.57	0.61	0.57	0.60	0.60	7.14%	6,805,000
Nov 25, 2025	0.56	0.57	0.55	0.56	0.56	3.70%	3,995,000
Nov 24, 2025	0.56	0.61	0.54	0.54	0.54	-	3,626,000
Nov 21, 2025	0.53	0.55	0.51	0.54	0.54	-1.82%	5,471,000
Nov 20, 2025	0.62	0.62	0.52	0.55	0.55	-9.84%	25,234,000
Nov 19, 2025	0.63	0.65	0.59	0.61	0.61	-1.61%	6,694,000
Nov 18, 2025	0.67	0.67	0.61	0.62	0.62	-6.06%	8,191,000
Nov 17, 2025	0.68	0.69	0.65	0.66	0.66	-2.94%	4,167,000
Nov 14, 2025	0.66	0.69	0.65	0.68	0.68	3.03%	9,480,000
Nov 13, 2025	0.66	0.67	0.65	0.66	0.66	-2.94%	4,777,000
Nov 12, 2025	0.65	0.68	0.65	0.68	0.68	3.03%	5,225,000
Nov 11, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	2,526,000
Nov 10, 2025	0.69	0.71	0.66	0.67	0.67	1.52%	4,441,000
Nov 7, 2025	0.67	0.69	0.63	0.66	0.66	-1.49%	5,690,000