Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 79,000
-3,000 (-3.66%)
At close: May 18, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 82,000.00 | 82,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -3.66% | 12,915,261 |
| May 15, 2026 | 84,500.00 | 84,600.00 | 82,000.00 | 82,000.00 | 82,000.00 | -2.61% | 10,017,010 |
| May 14, 2026 | 83,700.00 | 84,600.00 | 83,200.00 | 84,200.00 | 84,200.00 | 0.60% | 4,258,054 |
| May 13, 2026 | 84,000.00 | 84,300.00 | 82,700.00 | 83,700.00 | 83,700.00 | -0.12% | 4,898,498 |
| May 12, 2026 | 83,500.00 | 84,300.00 | 82,600.00 | 83,800.00 | 83,800.00 | 0.36% | 5,427,292 |
| May 11, 2026 | 84,300.00 | 85,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.30% | 8,101,589 |
| May 8, 2026 | 85,700.00 | 85,900.00 | 84,600.00 | 84,600.00 | 84,600.00 | -1.63% | 5,147,083 |
| May 7, 2026 | 86,200.00 | 87,400.00 | 86,000.00 | 86,000.00 | 86,000.00 | - | 8,347,716 |
| May 6, 2026 | 85,200.00 | 86,400.00 | 84,900.00 | 86,000.00 | 86,000.00 | 1.42% | 7,935,916 |
| May 5, 2026 | 84,600.00 | 85,400.00 | 84,100.00 | 84,800.00 | 84,800.00 | -0.12% | 5,574,439 |
| May 4, 2026 | 84,700.00 | 85,400.00 | 83,400.00 | 84,900.00 | 84,900.00 | 1.07% | 6,908,657 |
| Apr 29, 2026 | 85,000.00 | 85,700.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.87% | 7,179,038 |
| Apr 28, 2026 | 83,700.00 | 85,900.00 | 83,700.00 | 85,600.00 | 85,600.00 | 2.51% | 8,445,690 |
| Apr 24, 2026 | 84,500.00 | 85,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.18% | 5,534,357 |
| Apr 23, 2026 | 86,400.00 | 86,800.00 | 84,300.00 | 84,500.00 | 84,500.00 | -2.20% | 6,060,985 |
| Apr 22, 2026 | 85,400.00 | 86,400.00 | 84,800.00 | 86,400.00 | 86,400.00 | 0.93% | 9,867,171 |
| Apr 21, 2026 | 87,400.00 | 87,400.00 | 85,600.00 | 85,600.00 | 85,600.00 | -1.95% | 8,238,678 |
| Apr 20, 2026 | 87,500.00 | 88,500.00 | 86,400.00 | 87,300.00 | 87,300.00 | 0.46% | 10,478,970 |
| Apr 17, 2026 | 82,600.00 | 86,900.00 | 82,500.00 | 86,900.00 | 86,900.00 | 6.89% | 15,372,500 |
| Apr 16, 2026 | 80,200.00 | 82,000.00 | 80,200.00 | 81,300.00 | 81,300.00 | 1.63% | 6,209,292 |
| Apr 15, 2026 | 82,000.00 | 82,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -1.96% | 4,013,426 |
| Apr 14, 2026 | 82,100.00 | 82,700.00 | 81,400.00 | 81,600.00 | 81,600.00 | 0.37% | 5,135,393 |
| Apr 13, 2026 | 80,800.00 | 81,300.00 | 79,800.00 | 81,300.00 | 81,300.00 | -0.25% | 5,275,814 |
| Apr 10, 2026 | 81,300.00 | 82,200.00 | 81,000.00 | 81,500.00 | 81,500.00 | 0.99% | 5,851,894 |
| Apr 9, 2026 | 80,900.00 | 82,000.00 | 80,700.00 | 80,700.00 | 80,700.00 | -1.47% | 4,977,975 |
| Apr 8, 2026 | 80,600.00 | 82,000.00 | 79,900.00 | 81,900.00 | 81,900.00 | 5.00% | 11,312,970 |
| Apr 7, 2026 | 78,400.00 | 78,800.00 | 76,600.00 | 78,000.00 | 78,000.00 | -0.38% | 4,713,503 |
| Apr 6, 2026 | 78,300.00 | 79,300.00 | 77,600.00 | 78,300.00 | 78,300.00 | -1.26% | 6,789,051 |
| Apr 3, 2026 | 81,500.00 | 81,500.00 | 79,200.00 | 79,300.00 | 79,300.00 | -3.06% | 7,814,404 |
| Apr 2, 2026 | 81,800.00 | 81,800.00 | 80,000.00 | 81,800.00 | 81,800.00 | -0.73% | 5,692,666 |
| Apr 1, 2026 | 83,000.00 | 83,900.00 | 81,800.00 | 82,400.00 | 82,400.00 | 0.73% | 5,889,212 |
| Mar 31, 2026 | 80,800.00 | 82,100.00 | 80,500.00 | 81,800.00 | 81,800.00 | 1.24% | 6,589,515 |
| Mar 30, 2026 | 78,900.00 | 80,800.00 | 78,600.00 | 80,800.00 | 80,800.00 | -0.25% | 6,137,556 |
| Mar 27, 2026 | 78,600.00 | 81,800.00 | 78,200.00 | 81,000.00 | 81,000.00 | 3.18% | 7,859,239 |
| Mar 26, 2026 | 78,000.00 | 78,900.00 | 77,400.00 | 78,500.00 | 78,500.00 | -0.88% | 8,724,535 |
| Mar 25, 2026 | 77,000.00 | 79,500.00 | 76,800.00 | 79,200.00 | 79,200.00 | 4.21% | 7,896,266 |
| Mar 24, 2026 | 76,600.00 | 76,800.00 | 75,000.00 | 76,000.00 | 76,000.00 | 2.43% | 10,354,750 |
| Mar 23, 2026 | 78,000.00 | 78,100.00 | 74,200.00 | 74,200.00 | 74,200.00 | -6.90% | 17,399,100 |
| Mar 20, 2026 | 82,100.00 | 82,100.00 | 79,700.00 | 79,700.00 | 79,700.00 | -3.28% | 8,533,002 |
| Mar 19, 2026 | 82,000.00 | 82,600.00 | 81,400.00 | 82,400.00 | 82,400.00 | -1.55% | 7,955,965 |
| Mar 18, 2026 | 82,800.00 | 84,300.00 | 82,400.00 | 83,700.00 | 83,700.00 | 1.21% | 4,310,974 |
| Mar 17, 2026 | 81,500.00 | 83,800.00 | 81,500.00 | 82,700.00 | 82,700.00 | 2.61% | 5,077,541 |
| Mar 16, 2026 | 81,900.00 | 82,200.00 | 80,400.00 | 80,600.00 | 80,600.00 | -1.71% | 5,459,723 |
| Mar 13, 2026 | 84,500.00 | 84,500.00 | 82,000.00 | 82,000.00 | 82,000.00 | -3.07% | 7,554,831 |
| Mar 12, 2026 | 84,000.00 | 86,500.00 | 83,100.00 | 84,600.00 | 84,600.00 | -2.20% | 10,353,950 |
| Mar 11, 2026 | 81,000.00 | 86,600.00 | 80,500.00 | 86,500.00 | 86,500.00 | 6.79% | 18,429,830 |
| Mar 10, 2026 | 79,000.00 | 81,800.00 | 77,400.00 | 81,000.00 | 81,000.00 | 5.19% | 21,100,870 |
| Mar 9, 2026 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | -6.89% | 6,553,752 |
| Mar 6, 2026 | 84,800.00 | 84,800.00 | 81,700.00 | 82,700.00 | 82,700.00 | -2.93% | 13,603,650 |
| Mar 5, 2026 | 88,900.00 | 89,000.00 | 85,200.00 | 85,200.00 | 85,200.00 | -4.05% | 11,360,103 |