Skip to main content
logo
Mobivity Holdings Corp. (MFON)
OTCMKTS · Delayed Price · Currency is USD
0.0700
-0.0100 (-12.50%)
Apr 14, 2026, 9:30 AM EST

Mobivity Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20260.070.080.060.080.08-25,000
Apr 13, 20260.060.080.060.080.0825.33%54,000
Apr 10, 20260.050.060.050.060.0618.11%40,000
Apr 9, 20260.050.050.050.050.055.83%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, 20260.040.050.040.050.0516.82%70,590
Apr 2, 20260.040.040.040.040.04-3.17%8,600
Apr 1, 20260.040.040.040.040.046.00%137,300
Mar 31, 20260.040.040.040.040.0448.93%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, 20260.100.100.100.100.10-2.14%7,500
Feb 5, 20260.100.100.080.100.103.26%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, 20260.110.110.110.110.113.29%200
Jan 29, 20260.110.110.110.110.116.50%29,500
Jan 28, 20260.100.100.100.100.104.49%37,000
Jan 27, 20260.110.110.100.100.10-12.52%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
Jan 21, 20260.160.160.160.160.161.96%9,530
Jan 16, 20260.150.160.150.150.15-18.75%2,872
Jan 13, 20260.180.190.170.190.191.78%20,000
Jan 6, 20260.190.190.190.190.19-7.50%2,048
Dec 31, 20250.180.210.180.200.2017.65%32,200
Dec 30, 20250.180.180.170.170.17-9.09%6,166
Dec 26, 20250.170.190.150.190.193.89%311,301
Dec 24, 20250.190.190.180.180.18-10.00%26,500
Dec 23, 20250.190.200.190.200.200.20%25,693
Dec 19, 20250.200.200.200.200.2028.77%2,800