Skip to main content
logo
Mobivity Holdings Corp. (MFON)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
At close: May 22, 2026

Mobivity Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.070.070.060.070.076.06%125,000
May 15, 20260.070.070.070.070.07-13.73%1,000
May 14, 20260.080.080.080.080.089.29%1,600
May 8, 20260.070.070.070.070.07-150
May 7, 20260.070.070.070.070.07-100
May 6, 20260.070.070.070.070.07-6.67%20,000
Apr 29, 20260.080.080.080.080.08-20,000
Apr 28, 20260.080.080.080.080.08-10,002
Apr 23, 20260.080.080.070.080.08-50,001
Apr 16, 20260.080.080.080.080.08-0.27%8,100
Apr 14, 20260.070.080.060.080.08-25,000
Apr 13, 20260.060.080.060.080.0825.33%54,000
Apr 10, 20260.050.060.050.060.0618.03%40,000
Apr 9, 20260.050.050.050.050.055.91%15,000
Apr 8, 20260.050.050.050.050.05-10.61%12,145
Apr 7, 20260.050.050.050.050.057.40%10,004
Apr 6, 20260.040.050.040.050.0516.71%70,590
Apr 2, 20260.040.040.040.040.04-3.08%8,600
Apr 1, 20260.040.040.040.040.046.07%137,300
Mar 31, 20260.040.040.040.040.0448.82%25,500
Mar 30, 20260.030.030.030.030.03-20.00%40,000
Mar 25, 20260.040.040.040.040.04-3,000
Mar 19, 20260.030.040.030.040.049.38%115,800
Mar 18, 20260.030.030.030.030.039.22%9,600
Mar 17, 20260.040.040.030.030.03-26.75%102,600
Mar 13, 20260.050.050.040.040.04-2.44%66,686
Mar 12, 20260.040.040.040.040.04-10.87%1,627
Mar 11, 20260.040.050.040.050.056.98%20,200
Mar 10, 20260.090.090.030.040.04-50.40%447,475
Mar 5, 20260.090.090.090.090.09-6.77%1,333
Mar 2, 20260.100.100.090.090.09-8.82%4,000
Feb 27, 20260.100.100.100.100.1014.48%19,800
Feb 24, 20260.090.090.090.090.09-4,500
Feb 17, 20260.090.090.090.090.093.97%500
Feb 12, 20260.100.100.080.090.09-19.15%147,400
Feb 11, 20260.110.110.110.110.11-2,500
Feb 10, 20260.110.110.110.110.110.95%5,000
Feb 9, 20260.100.110.100.110.119.37%1,250
Feb 6, 20260.100.100.100.100.10-2.16%7,500
Feb 5, 20260.100.100.080.100.103.28%33,449
Feb 4, 20260.100.100.100.100.10-5.00%26,000
Feb 3, 20260.100.100.100.100.10-0.99%25,024
Feb 2, 20260.110.110.100.100.10-8.18%12,100
Jan 30, 20260.110.110.110.110.113.33%200
Jan 29, 20260.110.110.110.110.116.45%29,500
Jan 28, 20260.100.100.100.100.104.49%37,000
Jan 27, 20260.110.110.100.100.10-12.51%36,850
Jan 26, 20260.120.130.110.110.11-21.86%26,800
Jan 23, 20260.180.180.110.140.14-20.00%266,610
Jan 22, 20260.180.180.180.180.1812.18%750