IST:MOBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.12	15.58	15.05	15.28	15.28	1.06%	2,549,845
May 25, 2026	14.80	15.25	14.80	15.12	15.12	0.80%	7,564,570
May 22, 2026	13.96	15.16	13.86	15.00	15.00	5.71%	10,221,670
May 21, 2026	14.20	15.00	14.01	14.19	14.19	-0.56%	14,701,440
May 20, 2026	14.36	14.40	13.70	14.27	14.27	-0.63%	10,528,920
May 18, 2026	14.69	14.69	14.15	14.36	14.36	-1.71%	5,556,865
May 15, 2026	14.68	14.86	14.20	14.61	14.61	-0.54%	5,799,865
May 14, 2026	14.49	14.76	14.17	14.69	14.69	3.89%	13,020,980
May 13, 2026	13.76	14.33	13.25	14.14	14.14	2.76%	15,146,190
May 12, 2026	13.79	13.90	13.56	13.76	13.76	0.66%	4,276,226
May 11, 2026	13.20	13.81	13.09	13.67	13.67	4.35%	6,444,564
May 8, 2026	12.85	13.17	12.70	13.10	13.10	1.71%	3,117,689
May 7, 2026	12.85	13.04	12.66	12.88	12.88	0.63%	4,906,560
May 6, 2026	13.95	13.95	12.75	12.80	12.80	-6.09%	21,457,320
May 5, 2026	13.25	13.72	13.05	13.63	13.63	3.02%	11,892,490
May 4, 2026	13.31	13.44	13.02	13.23	13.23	-0.15%	8,603,565
Apr 30, 2026	13.00	13.29	12.89	13.25	13.25	1.53%	5,719,231
Apr 29, 2026	13.50	13.50	13.05	13.05	13.05	-1.29%	3,899,855
Apr 28, 2026	13.00	13.47	13.00	13.22	13.22	0.76%	3,359,528
Apr 27, 2026	13.11	13.38	12.87	13.12	13.12	0.08%	4,776,659
Apr 24, 2026	13.31	13.39	13.05	13.11	13.11	-1.50%	3,828,912
Apr 22, 2026	13.38	13.42	13.06	13.31	13.31	-0.45%	6,304,826
Apr 21, 2026	13.54	13.89	13.09	13.37	13.37	-1.69%	6,826,297
Apr 20, 2026	13.80	14.03	13.60	13.60	13.60	-1.45%	6,646,287
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%	12,349,250
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%	33,579,940
Mar 30, 2026	11.40	11.90	11.22	11.77	11.77	3.25%	15,903,880
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%	12,656,980
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