Mobivity Holdings Corp. (MFON)
OTCMKTS
· Delayed Price · Currency is USD
0.3300
-0.0160 (-4.62%)
Jul 10, 2025, 9:11 AM EDT
Mobivity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 9,080 |
| Jul 8, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.85% | 9,080 |
| Jul 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 3, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 5,500 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.04% | 10,000 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 33 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.82% | 2,000 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32 |
| Jun 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 4,500 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.25% | 15,624 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.17% | 4,750 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 17,999 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 43,883 |
| May 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.58% | 3,000 |
| May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.67% | 5,000 |
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 5,000 |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 22.14% | 2,500 |
| May 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -20.61% | 330 |
| May 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 30, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 7,500 |
| Apr 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 12,250 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |