Mobivity Holdings Corp. (MFON)
OTCMKTS · Delayed Price · Currency is USD
0.1600
+0.0100 (6.67%)
Jan 21, 2026, 4:00 PM EST
Mobivity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 25,002 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | 38,498 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 22,422 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.01% | 12,877 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.00% | 3,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 16,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 2,000 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 7,574 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.03% | 37,000 |
| Oct 28, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 5.72% | 272,934 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 18,000 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.57% | 87,600 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.36% | 61,000 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.26% | 16,225 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,347 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 13,934 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.90% | 33,499 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 25,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.83% | 37,500 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 650 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 49,998 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 105,368 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.36% | 30,500 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.79% | 128,011 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,680 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 32,000 |