IST:MOBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.72	13.85	13.30	13.80	13.80	1.25%	7,036,128
Apr 16, 2026	13.94	14.40	13.50	13.63	13.63	-1.94%	11,768,910
Apr 15, 2026	13.79	14.02	13.12	13.90	13.90	1.46%	4,269,608
Apr 14, 2026	13.50	13.98	13.43	13.70	13.70	2.24%	5,431,286
Apr 13, 2026	13.76	14.18	13.11	13.40	13.40	-2.62%	11,350,150
Apr 10, 2026	13.63	14.18	13.56	13.76	13.76	1.03%	8,457,728
Apr 9, 2026	13.07	13.98	13.07	13.62	13.62	4.29%	10,541,340
Apr 8, 2026	12.88	13.48	12.88	13.06	13.06	3.24%	11,684,570
Apr 7, 2026	12.61	12.99	12.40	12.65	12.65	0.32%	6,610,393
Apr 6, 2026	12.90	13.02	12.50	12.61	12.61	-2.10%	5,301,948
Apr 3, 2026	13.01	13.14	12.71	12.88	12.88	-0.85%	6,186,186
Apr 2, 2026	12.28	13.20	12.25	12.99	12.99	5.35%	12,349,255
Apr 1, 2026	12.40	12.69	11.90	12.33	12.33	-1.36%	15,045,090
Mar 31, 2026	12.00	12.80	11.36	12.50	12.50	6.20%	33,579,949
Mar 30, 2026	11.40	11.90	11.22	11.77	11.77	3.25%	15,903,889
Mar 27, 2026	10.97	11.44	10.91	11.40	11.40	4.88%	14,145,370
Mar 26, 2026	10.92	11.03	10.65	10.87	10.87	-0.46%	12,385,270
Mar 25, 2026	10.46	11.40	10.44	10.92	10.92	4.10%	18,172,060
Mar 24, 2026	9.99	10.61	9.93	10.49	10.49	4.80%	9,833,044
Mar 23, 2026	9.95	10.09	9.80	10.01	10.01	-0.20%	5,833,727
Mar 19, 2026	10.35	10.35	9.96	10.03	10.03	-2.15%	2,764,890
Mar 18, 2026	10.80	10.85	10.05	10.25	10.25	-5.00%	12,656,986
Mar 17, 2026	10.00	10.88	10.00	10.79	10.79	7.90%	10,778,880
Mar 16, 2026	9.90	10.12	9.87	10.00	10.00	1.42%	8,630,661
Mar 13, 2026	10.00	10.18	9.85	9.86	9.86	-1.40%	7,526,782
Mar 12, 2026	9.95	10.38	9.88	10.00	10.00	-3.57%	8,792,528
Mar 11, 2026	10.55	10.55	10.03	10.37	10.37	-0.86%	6,449,391
Mar 10, 2026	9.87	10.58	9.80	10.46	10.46	8.62%	11,454,640
Mar 9, 2026	9.28	9.68	9.01	9.63	9.63	2.77%	6,947,829
Mar 6, 2026	9.52	9.73	9.36	9.37	9.37	-3.00%	4,188,941
Mar 5, 2026	9.58	9.90	9.43	9.66	9.66	2.77%	5,921,650
Mar 4, 2026	10.06	10.32	9.25	9.40	9.40	-7.66%	16,012,530
Mar 3, 2026	10.59	10.74	10.15	10.18	10.18	-5.39%	7,520,961
Mar 2, 2026	10.37	10.87	10.09	10.76	10.76	-4.01%	9,789,861
Feb 27, 2026	11.33	11.45	11.15	11.21	11.21	-1.06%	7,210,643
Feb 26, 2026	11.40	11.41	11.14	11.33	11.33	-0.61%	4,890,213
Feb 25, 2026	11.60	11.61	11.34	11.40	11.40	-1.30%	7,144,539
Feb 24, 2026	11.30	11.55	11.24	11.55	11.55	1.23%	6,243,314
Feb 23, 2026	11.30	11.65	11.27	11.41	11.41	1.06%	10,964,330
Feb 20, 2026	11.19	11.29	11.01	11.29	11.29	0.80%	7,885,096
Feb 19, 2026	11.24	11.37	11.07	11.20	11.20	0.27%	11,394,464
Feb 18, 2026	11.02	11.20	10.99	11.17	11.17	1.45%	7,488,346
Feb 17, 2026	10.99	11.24	10.83	11.01	11.01	0.18%	12,415,440
Feb 16, 2026	11.05	11.11	10.92	10.99	10.99	0.09%	8,083,028
Feb 13, 2026	10.87	11.06	10.68	10.98	10.98	1.01%	11,376,240
Feb 12, 2026	10.70	11.30	10.70	10.87	10.87	1.59%	14,936,810
Feb 11, 2026	10.31	11.02	10.31	10.70	10.70	3.08%	21,207,610
Feb 10, 2026	10.72	10.72	10.34	10.38	10.38	-1.89%	9,118,807
Feb 9, 2026	10.41	10.76	10.41	10.58	10.58	1.63%	10,286,580
Feb 6, 2026	10.13	10.48	10.03	10.41	10.41	2.76%	8,354,052