Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	584,000
May 28, 2026	0.40	0.41	0.38	0.39	0.39	-4.94%	2,477,000
May 27, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	1,962,000
May 26, 2026	0.42	0.43	0.39	0.42	0.42	-1.18%	3,244,000
May 22, 2026	0.42	0.45	0.41	0.43	0.43	3.66%	3,038,000
May 21, 2026	0.42	0.44	0.40	0.41	0.41	-2.38%	3,231,000
May 20, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,977,000
May 19, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	2,159,000
May 18, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	608,000
May 15, 2026	0.44	0.44	0.40	0.42	0.42	-5.68%	2,567,000
May 14, 2026	0.44	0.48	0.43	0.44	0.44	1.15%	2,626,000
May 13, 2026	0.44	0.46	0.43	0.44	0.44	-1.14%	1,359,000
May 12, 2026	0.44	0.44	0.43	0.44	0.44	-	1,328,000
May 11, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,167,000
May 8, 2026	0.45	0.45	0.44	0.45	0.45	-	435,000
May 7, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	1,016,000
May 6, 2026	0.45	0.47	0.43	0.44	0.44	-3.33%	5,164,000
May 5, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	743,000
May 4, 2026	0.46	0.46	0.44	0.44	0.44	-	3,371,000
Apr 30, 2026	0.48	0.50	0.44	0.44	0.44	-7.37%	4,445,000
Apr 29, 2026	0.48	0.49	0.46	0.48	0.48	-2.06%	3,145,000
Apr 28, 2026	0.49	0.50	0.48	0.49	0.49	-2.02%	1,736,000
Apr 27, 2026	0.51	0.53	0.49	0.50	0.50	-	3,993,000
Apr 24, 2026	0.53	0.54	0.49	0.50	0.50	-6.60%	5,312,000
Apr 23, 2026	0.48	0.56	0.48	0.53	0.53	10.42%	9,506,000
Apr 22, 2026	0.51	0.51	0.46	0.48	0.48	-5.88%	5,146,000
Apr 21, 2026	0.49	0.53	0.47	0.51	0.51	6.25%	4,584,000
Apr 20, 2026	0.46	0.49	0.46	0.48	0.48	3.23%	3,850,172
Apr 17, 2026	0.44	0.49	0.44	0.47	0.47	2.20%	1,736,000
Apr 16, 2026	0.47	0.48	0.45	0.46	0.46	-2.15%	1,871,000
Apr 15, 2026	0.45	0.49	0.44	0.47	0.47	5.68%	4,561,000
Apr 14, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,423,000
Apr 13, 2026	0.43	0.47	0.42	0.43	0.43	-	3,788,000
Apr 10, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	7,585,000
Apr 9, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	3,108,000
Apr 8, 2026	0.39	0.49	0.39	0.45	0.45	18.42%	13,609,000
Apr 2, 2026	0.40	0.40	0.36	0.38	0.38	-2.56%	10,620,000
Apr 1, 2026	0.42	0.42	0.37	0.39	0.39	-1.27%	6,644,000
Mar 31, 2026	0.42	0.43	0.35	0.40	0.40	-5.95%	25,525,000
Mar 30, 2026	0.48	0.48	0.42	0.42	0.42	-16.00%	31,897,000
Mar 27, 2026	0.51	0.53	0.50	0.50	0.50	-3.85%	5,775,000
Mar 26, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	5,141,000
Mar 25, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	4,256,000
Mar 24, 2026	0.52	0.57	0.50	0.53	0.53	3.92%	6,978,000
Mar 23, 2026	0.54	0.54	0.50	0.51	0.51	-7.27%	9,133,000
Mar 20, 2026	0.54	0.56	0.54	0.55	0.55	-	1,805,000
Mar 19, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	9,934,000
Mar 18, 2026	0.57	0.60	0.56	0.57	0.57	-	6,373,000
Mar 17, 2026	0.59	0.60	0.56	0.57	0.57	-1.72%	7,780,000
Mar 16, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	3,624,000