Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.20	26.58	25.02	26.44	-	4.75%	1,400,695
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
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