Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.34	27.91	27.00	27.82	27.82	1.38%	1,799,693
Oct 23, 2025	27.50	28.46	27.10	27.44	27.44	-1.86%	1,298,186
Oct 22, 2025	26.70	28.02	26.70	27.96	27.96	4.56%	1,841,955
Oct 21, 2025	27.44	27.44	26.54	26.74	26.74	-0.59%	1,597,644
Oct 20, 2025	27.68	28.14	26.76	26.90	26.90	-2.18%	1,867,930
Oct 17, 2025	27.26	27.94	26.56	27.50	27.50	-1.15%	3,083,255
Oct 16, 2025	29.00	29.00	27.70	27.82	27.82	-2.18%	2,903,840
Oct 15, 2025	28.14	28.94	27.60	28.44	28.44	1.57%	4,099,536
Oct 14, 2025	28.66	28.66	27.44	28.00	28.00	-0.28%	1,844,565
Oct 13, 2025	28.10	28.36	27.64	28.08	28.08	1.59%	1,714,937
Oct 10, 2025	28.68	28.68	27.62	27.64	27.64	-1.50%	2,752,726
Oct 9, 2025	28.24	30.88	27.80	28.06	28.06	1.15%	11,662,921
Oct 8, 2025	27.12	27.74	26.40	27.74	27.74	4.60%	4,174,484
Oct 7, 2025	26.66	27.20	25.90	26.52	26.52	-2.14%	6,595,474
Oct 6, 2025	27.90	27.98	26.88	27.10	27.10	-2.94%	2,929,448
Oct 3, 2025	28.58	28.58	27.00	27.92	27.92	0.07%	2,762,758
Oct 2, 2025	28.96	28.96	27.50	27.90	27.90	-1.06%	2,066,889
Oct 1, 2025	28.46	29.10	27.79	28.20	28.20	-1.88%	2,478,910
Sep 30, 2025	28.60	29.28	28.32	28.74	28.74	-0.35%	1,491,972
Sep 29, 2025	29.30	29.44	28.54	28.84	28.84	0.42%	1,731,187
Sep 26, 2025	28.78	29.48	28.26	28.72	28.72	-0.21%	2,208,473
Sep 25, 2025	30.44	31.12	28.68	28.78	28.78	-6.32%	4,581,614
Sep 24, 2025	30.99	32.00	30.18	30.72	30.72	-1.22%	1,795,629
Sep 23, 2025	30.90	31.86	30.52	31.10	31.10	1.04%	2,044,825
Sep 22, 2025	30.18	30.94	30.02	30.78	30.78	0.52%	1,777,034
Sep 19, 2025	29.04	30.62	29.04	30.62	30.62	2.20%	14,145,454
Sep 18, 2025	29.12	30.60	28.40	29.96	29.96	2.96%	4,053,144
Sep 17, 2025	28.82	29.60	28.08	29.10	29.10	3.12%	2,565,132
Sep 16, 2025	28.80	29.72	27.92	28.22	28.22	-2.29%	2,003,449
Sep 15, 2025	28.24	29.16	27.58	28.88	28.88	2.78%	4,313,143
Sep 12, 2025	27.74	28.62	27.38	28.10	28.10	2.18%	6,549,995
Sep 11, 2025	27.02	27.96	26.24	27.50	27.50	2.31%	8,643,620
Sep 10, 2025	27.80	28.16	26.38	26.88	26.88	-2.61%	8,667,073
Sep 9, 2025	30.90	30.95	24.30	27.60	27.60	-14.66%	45,955,752
Sep 8, 2025	32.50	33.38	31.96	32.34	32.34	1.13%	3,335,448
Sep 5, 2025	32.44	33.32	31.56	31.98	31.98	-2.08%	1,965,880
Sep 4, 2025	31.66	32.76	31.36	32.66	32.66	3.42%	1,732,327
Sep 3, 2025	31.28	31.74	30.90	31.58	31.58	0.96%	2,644,621
Sep 2, 2025	32.14	32.70	31.28	31.28	31.28	-4.63%	2,955,196
Sep 1, 2025	32.98	33.36	32.42	32.80	32.80	-0.06%	1,074,326
Aug 29, 2025	33.72	33.98	32.64	32.82	32.82	-1.80%	2,550,713
Aug 28, 2025	33.80	34.86	33.34	33.42	33.42	-1.71%	5,265,232
Aug 27, 2025	34.14	35.46	33.98	34.00	34.00	-2.30%	3,546,618
Aug 26, 2025	34.80	35.70	34.62	34.80	34.80	-2.08%	22,932,917
Aug 22, 2025	33.62	35.96	33.62	35.54	35.54	3.98%	2,865,553
Aug 21, 2025	35.20	35.20	33.90	34.18	34.18	-1.27%	2,378,852
Aug 20, 2025	35.00	35.12	34.30	34.62	34.62	-1.31%	2,266,726
Aug 19, 2025	35.00	35.78	34.52	35.08	35.08	1.62%	3,701,599
Aug 18, 2025	33.22	34.54	33.22	34.52	34.52	2.49%	2,206,657
Aug 15, 2025	33.72	34.90	33.68	33.68	33.68	-1.46%	2,786,990