Micromobility.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	9.00%	13,651
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-0.99%	58,046
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	10.99%	115,603
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-24.17%	449,821
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	15.38%	671,178
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	33,354
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	11.34%	47,931
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	18.29%	484,107
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-41.43%	631,446
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	1.45%	255,864
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	0.73%	27,981
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	19.13%	89,458
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-6.50%	50,802
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-11.51%	16,067
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	21.93%	5,812
Jan 8, 2026	0.01	0.02	0.01	0.01	0.01	-8.06%	22,809
Jan 7, 2026	0.01	0.02	0.01	0.01	0.01	1.64%	24,983
Jan 6, 2026	0.01	0.02	0.01	0.01	0.01	-22.29%	46,515
Jan 5, 2026	0.01	0.02	0.01	0.02	0.02	1.29%	72,722
Jan 2, 2026	0.01	0.02	0.01	0.02	0.02	44.86%	63,332
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-10.83%	33,056
Dec 30, 2025	0.01	0.02	0.01	0.01	0.01	-18.92%	93,372
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	2.07%	107,936
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	26.09%	197,720
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-17.86%	43,904
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	2,324
Dec 22, 2025	0.02	0.02	0.01	0.01	0.01	-12.50%	16,257
Dec 19, 2025	0.01	0.02	0.01	0.02	0.02	17.65%	39,489
Dec 18, 2025	0.01	0.02	0.01	0.01	0.01	-15.00%	236,297
Dec 17, 2025	0.01	0.02	0.01	0.02	0.02	23.08%	295,162
Dec 16, 2025	0.01	0.02	0.01	0.01	0.01	30.00%	285,874
Dec 15, 2025	0.02	0.02	0.01	0.01	0.01	-44.44%	182,248
Dec 12, 2025	0.02	0.02	0.02	0.02	0.02	-	97,680
Dec 11, 2025	0.02	0.02	0.02	0.02	0.02	1.12%	224,083
Dec 10, 2025	0.01	0.02	0.01	0.02	0.02	11.25%	679,390
Dec 9, 2025	0.01	0.02	0.01	0.02	0.02	105.13%	1,812,452
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	11.43%	15,329
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-2.78%	20,409
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	4.35%	564
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	10,057
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	7.81%	8,529
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	4.92%	23,314
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	45,385
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	1.67%	15,749
Nov 25, 2025	0.00	0.01	0.00	0.01	0.01	-	24,656
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	9.09%	283,294
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-38.20%	41,321
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	7.23%	54,993
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-5.68%	100,211
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	23.94%	68,030