Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 93,700
+800 (0.86%)
At close: Feb 2, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 93,100.00 | 93,900.00 | 90,500.00 | 93,700.00 | 93,700.00 | 0.86% | 17,938,570 |
| Jan 30, 2026 | 90,000.00 | 93,400.00 | 89,800.00 | 92,900.00 | 92,900.00 | 3.80% | 21,954,080 |
| Jan 29, 2026 | 85,700.00 | 89,500.00 | 85,300.00 | 89,500.00 | 89,500.00 | 4.68% | 16,055,010 |
| Jan 28, 2026 | 84,900.00 | 85,800.00 | 84,300.00 | 85,500.00 | 85,500.00 | 0.59% | 7,375,146 |
| Jan 27, 2026 | 84,200.00 | 85,800.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.07% | 6,574,360 |
| Jan 26, 2026 | 85,800.00 | 85,900.00 | 83,900.00 | 84,100.00 | 84,100.00 | -1.98% | 7,103,099 |
| Jan 23, 2026 | 86,600.00 | 87,700.00 | 85,800.00 | 85,800.00 | 85,800.00 | -0.81% | 7,468,151 |
| Jan 22, 2026 | 85,000.00 | 86,600.00 | 85,000.00 | 86,500.00 | 86,500.00 | 1.29% | 5,561,469 |
| Jan 21, 2026 | 85,900.00 | 85,900.00 | 84,400.00 | 85,400.00 | 85,400.00 | -0.70% | 6,517,617 |
| Jan 20, 2026 | 86,700.00 | 88,300.00 | 86,000.00 | 86,000.00 | 86,000.00 | -0.81% | 8,953,159 |
| Jan 19, 2026 | 87,400.00 | 87,400.00 | 85,500.00 | 86,700.00 | 86,700.00 | -0.34% | 3,327,875 |
| Jan 16, 2026 | 83,800.00 | 87,400.00 | 83,800.00 | 87,000.00 | 87,000.00 | 3.57% | 9,101,529 |
| Jan 15, 2026 | 85,000.00 | 86,900.00 | 84,000.00 | 84,000.00 | 84,000.00 | -2.33% | 7,685,630 |
| Jan 14, 2026 | 87,100.00 | 87,300.00 | 85,100.00 | 86,000.00 | 86,000.00 | -1.26% | 8,126,706 |
| Jan 13, 2026 | 87,500.00 | 88,700.00 | 86,200.00 | 87,100.00 | 87,100.00 | -0.46% | 6,781,781 |
| Jan 12, 2026 | 86,000.00 | 87,500.00 | 85,000.00 | 87,500.00 | 87,500.00 | 1.74% | 9,878,770 |
| Jan 9, 2026 | 86,400.00 | 87,500.00 | 85,600.00 | 86,000.00 | 86,000.00 | -1.71% | 6,570,828 |
| Jan 8, 2026 | 89,800.00 | 89,800.00 | 86,200.00 | 87,500.00 | 87,500.00 | -2.56% | 12,152,720 |
| Jan 7, 2026 | 89,000.00 | 89,900.00 | 88,300.00 | 89,800.00 | 89,800.00 | 1.13% | 11,738,610 |
| Jan 6, 2026 | 86,800.00 | 89,300.00 | 86,800.00 | 88,800.00 | 88,800.00 | 1.60% | 6,395,953 |
| Jan 5, 2026 | 87,900.00 | 88,200.00 | 85,800.00 | 87,400.00 | 87,400.00 | -1.13% | 7,005,490 |
| Dec 31, 2025 | 88,000.00 | 88,400.00 | 87,600.00 | 88,400.00 | 88,400.00 | -0.11% | 5,308,589 |
| Dec 30, 2025 | 87,000.00 | 88,500.00 | 86,600.00 | 88,500.00 | 88,500.00 | 1.61% | 8,031,833 |
| Dec 29, 2025 | 86,200.00 | 87,700.00 | 86,100.00 | 87,100.00 | 87,100.00 | 0.11% | 6,663,005 |
| Dec 26, 2025 | 84,200.00 | 87,000.00 | 82,600.00 | 87,000.00 | 87,000.00 | 1.16% | 15,372,570 |
| Dec 25, 2025 | 88,000.00 | 90,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.27% | 8,000,246 |
| Dec 24, 2025 | 87,600.00 | 88,000.00 | 87,000.00 | 88,000.00 | 88,000.00 | 0.57% | 6,813,952 |
| Dec 23, 2025 | 85,000.00 | 88,000.00 | 84,900.00 | 87,500.00 | 87,500.00 | 2.94% | 14,415,490 |
| Dec 22, 2025 | 82,700.00 | 85,000.00 | 82,700.00 | 85,000.00 | 85,000.00 | 2.53% | 8,727,592 |
| Dec 19, 2025 | 81,500.00 | 83,000.00 | 81,300.00 | 82,900.00 | 82,900.00 | 1.59% | 6,581,703 |
| Dec 18, 2025 | 81,300.00 | 81,600.00 | 80,500.00 | 81,600.00 | 81,600.00 | -0.37% | 11,870,530 |
| Dec 17, 2025 | 81,900.00 | 83,000.00 | 80,800.00 | 81,900.00 | 81,900.00 | -0.12% | 5,462,484 |
| Dec 16, 2025 | 77,800.00 | 82,000.00 | 77,500.00 | 82,000.00 | 82,000.00 | 5.53% | 8,562,186 |
| Dec 15, 2025 | 78,400.00 | 79,200.00 | 77,600.00 | 77,700.00 | 77,700.00 | -1.02% | 7,630,075 |
| Dec 12, 2025 | 82,300.00 | 82,300.00 | 78,500.00 | 78,500.00 | 78,500.00 | -4.62% | 10,500,933 |
| Dec 11, 2025 | 83,000.00 | 83,600.00 | 82,300.00 | 82,300.00 | 82,300.00 | -0.84% | 3,532,430 |
| Dec 10, 2025 | 83,200.00 | 84,400.00 | 82,500.00 | 83,000.00 | 83,000.00 | -1.19% | 6,219,872 |
| Dec 9, 2025 | 84,500.00 | 84,500.00 | 82,500.00 | 84,000.00 | 84,000.00 | -1.06% | 7,304,500 |
| Dec 8, 2025 | 84,300.00 | 85,100.00 | 83,500.00 | 84,900.00 | 84,900.00 | -0.24% | 5,654,216 |
| Dec 5, 2025 | 85,700.00 | 85,700.00 | 84,100.00 | 85,100.00 | 85,100.00 | -0.82% | 7,422,086 |
| Dec 4, 2025 | 85,000.00 | 86,200.00 | 84,600.00 | 85,800.00 | 85,800.00 | 1.30% | 9,073,399 |
| Dec 3, 2025 | 80,200.00 | 85,500.00 | 80,200.00 | 84,700.00 | 84,700.00 | 5.88% | 15,333,870 |
| Dec 2, 2025 | 79,800.00 | 80,100.00 | 79,300.00 | 80,000.00 | 80,000.00 | - | 4,814,087 |
| Dec 1, 2025 | 79,700.00 | 80,100.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.13% | 3,166,562 |
| Nov 28, 2025 | 80,000.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | -0.13% | 3,905,154 |
| Nov 27, 2025 | 80,000.00 | 80,100.00 | 79,500.00 | 80,000.00 | 80,000.00 | -0.25% | 3,747,603 |
| Nov 26, 2025 | 78,500.00 | 80,200.00 | 78,500.00 | 80,200.00 | 80,200.00 | 2.17% | 5,217,826 |
| Nov 25, 2025 | 79,000.00 | 79,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | -1.01% | 4,870,359 |
| Nov 24, 2025 | 80,300.00 | 80,400.00 | 79,200.00 | 79,300.00 | 79,300.00 | -0.88% | 4,473,524 |
| Nov 21, 2025 | 80,400.00 | 80,400.00 | 78,100.00 | 80,000.00 | 80,000.00 | -1.23% | 9,012,441 |