Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.66	37.00	35.08	35.78	35.78	-1.49%	1,646,990
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
Jun 26, 2025	27.80	30.46	27.80	30.46	30.46	7.78%	6,804,210
Jun 25, 2025	27.68	28.73	27.52	28.26	28.26	1.15%	2,995,356
Jun 24, 2025	26.68	28.65	26.28	27.94	27.94	6.48%	24,528,380
Jun 23, 2025	25.50	26.38	25.43	26.24	26.24	2.34%	4,654,572
Jun 20, 2025	26.00	26.82	25.64	25.64	25.64	-0.77%	31,441,963
Jun 19, 2025	27.02	27.24	25.71	25.84	25.84	-3.44%	3,893,333
Jun 18, 2025	25.82	27.00	25.18	26.76	26.76	4.78%	5,105,889
Jun 17, 2025	26.68	26.68	25.50	25.54	25.54	-1.84%	4,515,681
Jun 16, 2025	26.48	26.71	25.70	26.02	26.02	-2.62%	3,908,679
Jun 13, 2025	25.58	26.72	25.08	26.72	26.72	2.85%	6,529,771
Jun 12, 2025	28.12	28.38	25.86	25.98	25.98	-4.90%	7,211,387
Jun 11, 2025	27.78	28.86	27.32	27.32	27.32	-0.29%	4,420,347
Jun 10, 2025	27.66	27.94	27.00	27.40	27.40	-0.29%	6,502,266
Jun 9, 2025	29.36	29.76	27.39	27.48	27.48	-6.40%	5,734,394
Jun 6, 2025	30.24	30.28	29.24	29.36	29.36	-0.68%	3,409,745
Jun 5, 2025	31.06	31.06	28.98	29.56	29.56	-2.70%	3,924,296
Jun 4, 2025	32.70	32.70	29.90	30.38	30.38	-4.76%	3,932,882
Jun 3, 2025	32.10	32.87	31.30	31.90	31.90	0.13%	6,164,519
Jun 2, 2025	30.24	32.10	29.22	31.86	31.86	6.56%	6,737,733
May 30, 2025	29.00	29.90	28.62	29.90	29.90	2.82%	6,046,397
May 29, 2025	28.00	29.43	28.00	29.08	29.08	4.23%	3,481,218
May 28, 2025	29.20	29.46	27.90	27.90	27.90	-4.45%	3,555,063
May 27, 2025	28.22	30.22	28.14	29.20	29.20	3.77%	6,597,169
May 23, 2025	28.18	28.35	26.92	28.14	28.14	1.44%	5,680,055