Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.98	25.52	24.24	24.52	24.52	-0.33%	2,662,243
May 6, 2026	23.64	25.62	22.72	24.60	24.60	7.24%	4,668,602
May 5, 2026	23.84	23.84	22.76	22.94	22.94	-0.95%	3,237,534
May 1, 2026	23.52	24.04	23.10	23.16	23.16	2.03%	2,806,546
Apr 30, 2026	22.20	22.78	21.72	22.70	22.70	2.81%	5,844,632
Apr 29, 2026	24.34	24.34	22.08	22.08	22.08	-6.76%	4,136,537
Apr 28, 2026	25.90	26.26	23.28	23.68	23.68	-8.64%	3,840,954
Apr 27, 2026	25.08	26.52	24.94	25.92	25.92	0.54%	1,954,540
Apr 24, 2026	25.80	26.32	25.30	25.78	25.78	-1.75%	3,137,056
Apr 23, 2026	26.92	27.14	26.24	26.24	26.24	-4.37%	3,480,871
Apr 22, 2026	24.80	28.00	24.80	27.44	27.44	11.64%	8,180,034
Apr 21, 2026	25.18	24.96	24.26	24.58	24.58	-1.60%	1,660,106
Apr 20, 2026	26.00	26.24	24.53	24.98	24.98	-6.30%	4,060,268
Apr 17, 2026	24.76	27.10	24.76	26.66	26.66	6.30%	5,033,338
Apr 16, 2026	25.20	27.68	25.06	25.08	25.08	-0.63%	10,288,801
Apr 15, 2026	23.10	25.92	23.10	25.24	25.24	8.42%	6,880,237
Apr 14, 2026	20.96	24.10	20.94	23.28	23.28	14.01%	18,398,560
Apr 13, 2026	20.20	20.80	19.59	20.42	20.42	-1.16%	9,237,717
Apr 10, 2026	19.30	21.51	19.30	20.66	20.66	5.62%	6,663,347
Apr 9, 2026	20.38	21.00	18.76	19.56	19.56	-6.23%	10,142,480
Apr 8, 2026	20.28	21.04	19.53	20.86	20.86	10.96%	9,189,636
Apr 7, 2026	18.18	19.36	17.63	18.80	18.80	2.17%	11,169,154
Apr 2, 2026	17.80	18.52	17.23	18.40	18.40	2.22%	9,952,259
Apr 1, 2026	17.71	18.29	17.20	18.00	18.00	3.93%	17,553,620
Mar 31, 2026	17.60	17.88	17.06	17.32	17.32	-1.48%	12,681,760
Mar 30, 2026	18.57	18.69	17.06	17.58	17.58	-3.83%	12,746,170
Mar 27, 2026	18.86	19.00	17.88	18.28	18.28	-2.40%	4,991,133
Mar 26, 2026	18.54	18.97	17.59	18.73	18.73	1.08%	8,848,695
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	18.75	20.12	20.12	2.39%	14,764,490
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