Mobico Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.50	23.48	21.66	23.24	23.24	4.50%	5,293,019
May 26, 2026	21.32	22.92	21.00	22.24	22.24	4.32%	14,391,290
May 22, 2026	20.86	21.80	20.70	21.32	21.32	0.95%	7,374,556
May 21, 2026	21.80	21.80	20.88	21.12	21.12	-2.22%	3,262,499
May 20, 2026	21.00	22.20	19.94	21.60	21.60	3.65%	5,707,689
May 19, 2026	21.54	22.28	20.74	20.84	20.84	-3.25%	7,165,931
May 18, 2026	21.06	21.72	20.70	21.54	21.54	-	9,174,222
May 15, 2026	21.60	22.18	21.08	21.54	21.54	-2.89%	3,699,115
May 14, 2026	21.38	22.18	20.86	22.18	22.18	2.69%	6,984,129
May 13, 2026	22.12	22.20	20.94	21.60	21.60	-0.09%	3,433,373
May 12, 2026	22.64	22.64	21.58	21.62	21.62	-3.83%	3,715,752
May 11, 2026	23.38	23.92	22.28	22.48	22.48	-4.75%	4,082,316
May 8, 2026	25.02	25.02	23.58	23.60	23.60	-3.75%	1,577,283
May 7, 2026	24.98	25.52	24.07	24.52	24.52	-0.33%	2,662,241
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	22.86	23.16	23.16	2.03%	2,806,546
Apr 30, 2026	22.20	22.80	21.54	22.70	22.70	2.81%	5,844,632
Apr 29, 2026	24.34	24.34	22.06	22.08	22.08	-6.76%	4,136,565
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%	1,978,428
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	28.08	24.80	27.44	27.44	11.64%	8,180,112
Apr 21, 2026	24.96	25.18	24.26	24.58	24.58	-1.60%	1,660,858
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	24.90	25.08	25.08	-0.63%	10,288,800
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	19.56	20.42	20.42	-1.16%	9,237,719
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	19.37	17.49	18.80	18.80	2.17%	11,169,150
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