Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.54	18.85	17.59	18.73	18.73	1.08%	8,848,698
Mar 25, 2026	19.80	20.52	18.46	18.53	18.53	-6.46%	17,557,330
Mar 24, 2026	20.30	20.34	19.43	19.81	19.81	-1.54%	3,289,720
Mar 23, 2026	19.90	20.78	18.77	20.12	20.12	2.39%	14,642,699
Mar 20, 2026	19.71	19.85	19.06	19.65	19.65	1.81%	3,823,687
Mar 19, 2026	20.54	20.54	18.94	19.30	19.30	-4.17%	7,890,954
Mar 18, 2026	20.34	20.77	19.92	20.14	20.14	-0.98%	9,230,843
Mar 17, 2026	20.76	20.80	19.68	20.34	20.34	-1.64%	11,230,800
Mar 16, 2026	21.50	21.64	20.38	20.68	20.68	-1.52%	6,404,771
Mar 13, 2026	21.22	21.66	20.54	21.00	21.00	-2.23%	6,152,706
Mar 12, 2026	22.98	22.98	21.48	21.48	21.48	-6.53%	5,257,681
Mar 11, 2026	22.90	23.10	21.97	22.98	22.98	0.52%	5,941,781
Mar 10, 2026	23.14	23.64	22.58	22.86	22.86	1.24%	9,083,965
Mar 9, 2026	23.00	23.44	22.20	22.58	22.58	-5.36%	6,957,270
Mar 6, 2026	25.00	25.63	23.72	23.86	23.86	-6.36%	5,378,486
Mar 5, 2026	26.42	26.42	24.96	25.48	25.48	-0.47%	3,494,453
Mar 4, 2026	26.20	27.72	25.22	25.60	25.60	-3.18%	4,956,882
Mar 3, 2026	27.18	27.35	25.86	26.44	26.44	-2.79%	4,430,287
Mar 2, 2026	31.40	31.40	27.20	27.20	27.20	-13.49%	8,876,861
Feb 27, 2026	30.74	32.92	30.08	31.44	31.44	4.04%	10,795,450
Feb 26, 2026	23.60	30.68	23.60	30.22	30.22	37.11%	37,601,270
Feb 25, 2026	21.90	22.40	21.76	22.04	22.04	-1.34%	2,591,624
Feb 24, 2026	22.40	22.88	21.90	22.34	22.34	-0.53%	3,765,513
Feb 23, 2026	23.66	23.74	22.40	22.46	22.46	-2.94%	2,972,453
Feb 20, 2026	22.74	23.42	22.68	23.14	23.14	0.26%	2,459,819
Feb 19, 2026	23.02	23.66	22.35	23.08	23.08	0.26%	3,252,849
Feb 18, 2026	23.02	23.80	23.02	23.02	23.02	-0.78%	2,086,153
Feb 17, 2026	25.50	25.50	23.04	23.20	23.20	-6.38%	3,526,078
Feb 16, 2026	25.30	25.30	24.38	24.78	24.78	-0.16%	609,979
Feb 13, 2026	24.50	25.35	24.50	24.82	24.82	0.89%	2,040,673
Feb 12, 2026	25.20	25.56	24.57	24.60	24.60	-1.76%	2,376,983
Feb 11, 2026	25.50	25.94	24.60	25.04	25.04	-2.72%	3,274,326
Feb 10, 2026	26.42	26.46	25.49	25.74	25.74	-1.30%	1,972,706
Feb 9, 2026	24.96	26.48	24.46	26.08	26.08	4.32%	4,087,580
Feb 6, 2026	24.54	25.00	23.76	25.00	25.00	1.96%	1,998,717
Feb 5, 2026	24.38	25.38	23.82	24.52	24.52	-1.84%	3,155,771
Feb 4, 2026	24.30	25.29	23.76	24.98	24.98	5.31%	4,528,433
Feb 3, 2026	24.22	24.57	23.14	23.72	23.72	0.08%	2,793,935
Feb 2, 2026	24.00	24.06	22.72	23.70	23.70	1.89%	4,644,347
Jan 30, 2026	25.00	25.00	22.80	23.26	23.26	-5.91%	6,725,836
Jan 29, 2026	24.50	28.00	24.28	24.72	24.72	2.66%	13,581,820
Jan 28, 2026	23.10	24.85	21.00	24.08	24.08	14.34%	16,370,680
Jan 27, 2026	22.78	22.98	21.06	21.06	21.06	-7.63%	2,737,514
Jan 26, 2026	23.20	23.20	22.28	22.80	22.80	-0.18%	1,012,020
Jan 23, 2026	23.26	23.26	22.43	22.84	22.84	-0.09%	1,059,635
Jan 22, 2026	21.64	23.18	21.64	22.86	22.86	2.79%	4,176,886
Jan 21, 2026	21.34	22.28	20.82	22.24	22.24	5.10%	2,079,992
Jan 20, 2026	22.30	22.30	20.80	21.16	21.16	-2.40%	3,739,060
Jan 19, 2026	22.12	22.60	21.55	21.68	21.68	-3.47%	2,572,410
Jan 16, 2026	23.00	23.30	22.18	22.46	22.46	-3.27%	2,306,352