Mobivity Holdings Corp. (MFON)
OTCMKTS · Delayed Price · Currency is USD
0.0450
+0.0050 (12.50%)
Mar 26, 2026, 10:47 AM EST
Mobivity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | - |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 115,800 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.22% | 9,600 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.75% | 102,600 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.44% | 66,686 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.87% | 1,627 |
| Mar 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 20,200 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.03 | 0.04 | 0.04 | -50.40% | 447,475 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.77% | 1,333 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.82% | 4,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.48% | 19,800 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,500 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.97% | 500 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -19.15% | 147,400 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 5,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.37% | 1,250 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.14% | 7,500 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 3.26% | 33,449 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 26,000 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 25,024 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | 12,100 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.29% | 200 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.50% | 29,500 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.49% | 37,000 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.52% | 36,850 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -21.86% | 26,800 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.11 | 0.14 | 0.14 | -20.00% | 266,610 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.18% | 750 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.96% | 9,530 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -18.75% | 2,872 |
| Jan 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.78% | 20,000 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 2,048 |
| Dec 31, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 17.65% | 32,200 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.09% | 6,166 |
| Dec 26, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 3.89% | 311,301 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 26,500 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.20% | 25,693 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 28.77% | 2,800 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 18,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 19,300 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -31.82% | 53,932 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 4,545 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 20.00% | 10,000 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.94% | 25,466 |
| Dec 9, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | 0.15% | 117,422 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.27% | 21,106 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.53% | 1,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.96% | 7,000 |