Micromobility.com Inc. (MCOM)
OTCMKTS · Delayed Price · Currency is USD
0.0160
+0.0025 (18.08%)
At close: Dec 19, 2025
Micromobility.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 33.96% | 537,265 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.00% | 297,078 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.85% | 158,617 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 31.48% | 308,596 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.63% | 3,410 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.49% | 527,248 |
| Nov 7, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,156 |
| Nov 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -15.00% | 84,427 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.64% | 130,334 |
| Nov 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -4.69% | 27,111 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.52% | 909,283 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 293,499 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 259,811 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 73,983 |
| Oct 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 355,222 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.50% | 4,757 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 80,404 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 97,699 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.11% | 707,529 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.50% | 189,814 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.04% | 180,073 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 70,638 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.12% | 252 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.08% | 3,960 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.04% | 126,869 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 101,006 |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.08% | 59,093 |