Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.44	33.32	31.56	31.67	31.67	-3.04%	1,127,521
Sep 4, 2025	31.66	32.76	31.36	32.66	32.66	3.42%	1,732,324
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
Aug 14, 2025	33.58	35.24	33.58	34.18	34.18	0.47%	2,830,133
Aug 13, 2025	33.90	34.68	33.72	34.02	34.02	-0.18%	5,260,689
Aug 12, 2025	34.70	35.48	33.68	34.08	34.08	-1.67%	4,834,903
Aug 11, 2025	36.94	36.94	34.66	34.66	34.66	-4.73%	3,636,843
Aug 8, 2025	38.12	38.12	34.74	36.38	36.38	-2.68%	5,385,575
Aug 7, 2025	37.00	38.00	36.92	37.38	37.38	0.48%	2,008,707
Aug 6, 2025	36.30	37.94	36.30	37.20	37.20	0.16%	2,787,795
Aug 5, 2025	37.80	37.80	36.58	37.14	37.14	0.38%	3,041,106
Aug 4, 2025	36.00	37.46	35.48	37.00	37.00	3.41%	4,273,915
Aug 1, 2025	35.66	37.00	35.08	35.78	35.78	-1.49%	1,646,992
Jul 31, 2025	34.56	36.90	33.70	36.32	36.32	4.97%	3,336,763
Jul 30, 2025	37.02	37.02	34.28	34.60	34.60	-3.73%	3,778,643
Jul 29, 2025	37.40	38.28	35.86	35.94	35.94	-5.67%	4,118,452
Jul 28, 2025	39.00	40.59	38.03	38.10	38.10	-3.10%	3,695,159
Jul 25, 2025	37.30	39.60	36.86	39.32	39.32	4.08%	7,814,531
Jul 24, 2025	35.70	39.45	35.42	37.78	37.78	6.54%	5,871,672
Jul 23, 2025	35.46	36.06	34.72	35.46	35.46	1.03%	2,179,092
Jul 22, 2025	36.40	37.64	34.62	35.10	35.10	-5.08%	5,321,200
Jul 21, 2025	35.22	38.44	34.02	36.98	36.98	6.63%	7,834,723
Jul 18, 2025	33.12	35.14	33.00	34.68	34.68	5.80%	4,046,989
Jul 17, 2025	34.08	34.98	32.78	32.78	32.78	-3.59%	9,147,931
Jul 16, 2025	30.80	34.52	30.52	34.00	34.00	9.68%	12,733,264
Jul 15, 2025	28.90	32.16	28.74	31.00	31.00	6.90%	8,217,813
Jul 14, 2025	28.50	29.92	28.50	29.00	29.00	-	1,586,216
Jul 11, 2025	29.26	30.60	28.54	29.00	29.00	0.83%	4,241,170
Jul 10, 2025	28.72	29.34	28.03	28.76	28.76	0.14%	3,801,777
Jul 9, 2025	31.32	31.66	28.52	28.72	28.72	-5.77%	4,250,893
Jul 8, 2025	30.50	31.26	29.76	30.48	30.48	0.26%	2,309,945
Jul 7, 2025	30.30	31.00	30.30	30.40	30.40	-0.98%	1,468,897
Jul 4, 2025	31.48	31.48	30.10	30.70	30.70	0.33%	1,856,496
Jul 3, 2025	30.46	31.66	29.32	30.60	30.60	1.53%	3,477,688
Jul 2, 2025	28.04	30.38	28.04	30.14	30.14	4.15%	4,692,889
Jul 1, 2025	29.20	30.14	27.83	28.94	28.94	-1.90%	4,192,076
Jun 30, 2025	30.00	30.30	28.97	29.50	29.50	-1.01%	2,742,106
Jun 27, 2025	30.96	31.24	29.60	29.80	29.80	-2.17%	4,120,624