Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.62	0.63	0.60	0.62	0.62	3.33%	3,049,000
Mar 5, 2026	0.61	0.63	0.60	0.60	0.60	-	3,058,000
Mar 4, 2026	0.59	0.60	0.56	0.60	0.60	-	4,584,000
Mar 3, 2026	0.60	0.62	0.59	0.60	0.60	-	2,464,000
Mar 2, 2026	0.63	0.63	0.59	0.60	0.60	-6.25%	6,783,000
Feb 27, 2026	0.64	0.65	0.62	0.64	0.64	-	2,153,000
Feb 26, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	1,861,000
Feb 25, 2026	0.65	0.66	0.63	0.65	0.65	3.17%	2,339,000
Feb 24, 2026	0.66	0.68	0.63	0.63	0.63	-5.97%	2,737,000
Feb 23, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	3,395,000
Feb 20, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	7,043,000
Feb 16, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	1,730,000
Feb 13, 2026	0.63	0.63	0.60	0.63	0.63	-1.56%	3,706,000
Feb 12, 2026	0.64	0.65	0.62	0.64	0.64	-	2,081,000
Feb 11, 2026	0.63	0.64	0.63	0.64	0.64	-	1,991,000
Feb 10, 2026	0.64	0.64	0.61	0.64	0.64	3.23%	3,013,000
Feb 9, 2026	0.64	0.64	0.62	0.62	0.62	-	3,646,000
Feb 6, 2026	0.63	0.65	0.58	0.62	0.62	-1.59%	8,503,000
Feb 5, 2026	0.64	0.64	0.60	0.63	0.63	-3.08%	7,024,000
Feb 4, 2026	0.65	0.66	0.62	0.65	0.65	-2.99%	10,011,000
Feb 3, 2026	0.69	0.73	0.64	0.67	0.67	-2.90%	13,885,000
Feb 2, 2026	0.61	0.74	0.61	0.69	0.69	13.11%	34,331,000
Jan 30, 2026	0.65	0.65	0.60	0.61	0.61	-4.69%	6,145,000
Jan 29, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	4,814,000
Jan 28, 2026	0.62	0.65	0.62	0.65	0.65	6.56%	3,274,000
Jan 27, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	2,377,000
Jan 26, 2026	0.63	0.64	0.62	0.63	0.63	-	4,111,000
Jan 23, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	3,749,000
Jan 22, 2026	0.67	0.67	0.65	0.67	0.67	-	2,933,000
Jan 21, 2026	0.64	0.67	0.63	0.67	0.67	4.69%	3,794,000
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