Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.27	0.30	0.27	0.28	0.28	-3.51%	405,000
Oct 16, 2026	0.25	0.30	0.25	0.29	0.29	5.56%	2,673,000
Oct 15, 2026	0.26	0.27	0.25	0.27	0.27	-3.57%	2,835,000
Oct 14, 2026	0.25	0.32	0.25	0.28	0.28	12.00%	4,063,000
Oct 13, 2026	0.26	0.26	0.24	0.25	0.25	-5.66%	1,365,000
Oct 12, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	629,000
Oct 9, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	838,000
Oct 8, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,024,000
Oct 7, 2026	0.28	0.29	0.28	0.28	0.28	-	177,000
Oct 6, 2026	0.29	0.29	0.28	0.28	0.28	-	1,134,000
Oct 5, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	992,000
Oct 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	578,000
Sep 30, 2026	0.30	0.31	0.30	0.30	0.30	-	429,000
Sep 29, 2026	0.30	0.31	0.30	0.30	0.30	-	477,000
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	75,000
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	338,000
Sep 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	436,000
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,591,000
Sep 22, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	33,000
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	432,000
Sep 18, 2026	0.31	0.32	0.31	0.32	0.32	-	328,000
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	304,000
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	-	148,000
Sep 15, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	539,000
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	19,000
Sep 11, 2026	0.31	0.31	0.30	0.31	0.31	-	621,000
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	628,000
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	846,000
Sep 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 7, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	330,000
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	-	507,000
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-	41,000
Sep 2, 2026	0.31	0.31	0.30	0.31	0.31	-	1,241,000
Sep 1, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	314,000
Aug 31, 2026	0.30	0.31	0.30	0.30	0.30	-	575,000
Aug 28, 2026	0.31	0.31	0.30	0.30	0.30	-	974,000
Aug 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,929,000
Aug 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	373,000
Aug 25, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	1,498,000
Aug 24, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	2,290,000
Aug 21, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	613,000
Aug 20, 2026	0.33	0.34	0.33	0.33	0.33	-4.41%	1,439,000
Aug 19, 2026	0.34	0.34	0.33	0.34	0.34	-	601,000
Aug 18, 2026	0.34	0.34	0.34	0.34	0.34	-	626,000
Aug 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	375,000
Aug 14, 2026	0.34	0.35	0.34	0.35	0.35	-	538,000
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-	1,560,000
Aug 12, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	798,000
Aug 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	944,000
Aug 10, 2026	0.35	0.37	0.34	0.35	0.35	-	3,541,000