Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS
· Delayed Price · Currency is USD
2.130
+0.020 (0.95%)
Apr 25, 2025, 4:00 PM EDT
Mobiquity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.42 | 2.64 | 1.38 | 2.14 | 2.14 | 51.42% | 96,613 |
| Apr 24, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -6.00% | 13,920 |
| Apr 23, 2025 | 1.59 | 1.60 | 1.36 | 1.50 | 1.50 | -6.25% | 59,101 |
| Apr 22, 2025 | 1.55 | 1.66 | 1.35 | 1.60 | 1.60 | - | 28,286 |
| Apr 21, 2025 | 1.63 | 1.75 | 1.55 | 1.60 | 1.60 | -3.03% | 7,141 |
| Apr 17, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 4.10% | 9,438 |
| Apr 16, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -7.85% | 6,281 |
| Apr 15, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 4,773 |
| Apr 14, 2025 | 1.81 | 1.81 | 1.55 | 1.79 | 1.79 | -5.79% | 37,345 |
| Apr 11, 2025 | 1.71 | 1.90 | 1.67 | 1.90 | 1.90 | 10.47% | 43,317 |
| Apr 10, 2025 | 1.97 | 1.98 | 1.50 | 1.72 | 1.72 | -9.47% | 43,383 |
| Apr 9, 2025 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | -2.56% | 14,841 |
| Apr 8, 2025 | 1.96 | 1.96 | 1.70 | 1.95 | 1.95 | - | 14,550 |
| Apr 7, 2025 | 2.20 | 2.20 | 1.88 | 1.95 | 1.95 | -15.22% | 46,755 |
| Apr 4, 2025 | 2.30 | 2.38 | 1.88 | 2.30 | 2.30 | - | 19,670 |
| Apr 3, 2025 | 2.33 | 2.50 | 2.30 | 2.30 | 2.30 | 3.14% | 8,802 |
| Apr 2, 2025 | 2.37 | 2.48 | 2.23 | 2.23 | 2.23 | -4.29% | 23,487 |
| Apr 1, 2025 | 2.67 | 2.67 | 2.18 | 2.33 | 2.33 | -2.92% | 22,488 |
| Mar 31, 2025 | 2.35 | 2.40 | 2.20 | 2.40 | 2.40 | 0.67% | 13,654 |
| Mar 28, 2025 | 2.38 | 2.58 | 2.35 | 2.38 | 2.38 | -3.87% | 29,520 |
| Mar 27, 2025 | 2.60 | 2.60 | 2.40 | 2.48 | 2.48 | -11.43% | 13,276 |
| Mar 26, 2025 | 2.47 | 2.80 | 2.47 | 2.80 | 2.80 | 13.82% | 30,960 |
| Mar 25, 2025 | 2.78 | 3.02 | 2.43 | 2.46 | 2.46 | -7.17% | 50,455 |
| Mar 24, 2025 | 3.05 | 3.05 | 2.40 | 2.65 | 2.65 | -14.18% | 4,429 |
| Mar 21, 2025 | 2.59 | 3.10 | 2.59 | 3.09 | 3.09 | 21.57% | 58,600 |
| Mar 20, 2025 | 2.65 | 2.65 | 2.28 | 2.54 | 2.54 | 10.43% | 8,576 |
| Mar 19, 2025 | 2.75 | 2.75 | 2.30 | 2.30 | 2.30 | -8.00% | 1,826 |
| Mar 18, 2025 | 2.70 | 2.88 | 2.50 | 2.50 | 2.50 | -9.09% | 4,989 |
| Mar 17, 2025 | 1.95 | 2.90 | 1.80 | 2.75 | 2.75 | 34.80% | 68,888 |
| Mar 14, 2025 | 2.00 | 2.12 | 1.79 | 2.04 | 2.04 | -4.67% | 22,575 |
| Mar 13, 2025 | 2.16 | 2.49 | 1.95 | 2.14 | 2.14 | -2.28% | 31,048 |
| Mar 12, 2025 | 2.35 | 2.35 | 2.18 | 2.19 | 2.19 | -6.41% | 4,926 |
| Mar 11, 2025 | 2.22 | 2.39 | 2.15 | 2.34 | 2.34 | 9.35% | 6,173 |
| Mar 10, 2025 | 2.22 | 2.74 | 2.01 | 2.14 | 2.14 | -2.73% | 20,225 |
| Mar 7, 2025 | 2.50 | 3.00 | 2.15 | 2.20 | 2.20 | -8.33% | 9,927 |
| Mar 6, 2025 | 2.20 | 2.50 | 1.84 | 2.40 | 2.40 | 20.00% | 9,611 |
| Mar 5, 2025 | 2.58 | 2.69 | 1.63 | 2.00 | 2.00 | -19.68% | 34,261 |
| Mar 4, 2025 | 2.80 | 2.95 | 2.44 | 2.49 | 2.49 | -10.91% | 27,586 |
| Mar 3, 2025 | 2.93 | 2.97 | 2.79 | 2.80 | 2.80 | -6.83% | 2,917 |
| Feb 28, 2025 | 3.07 | 3.20 | 2.71 | 3.00 | 3.00 | -4.76% | 22,980 |
| Feb 27, 2025 | 3.21 | 3.21 | 3.11 | 3.15 | 3.15 | -5.41% | 750 |
| Feb 26, 2025 | 3.50 | 3.51 | 3.15 | 3.33 | 3.33 | -3.48% | 15,099 |
| Feb 25, 2025 | 3.59 | 3.75 | 3.45 | 3.45 | 3.45 | - | 4,162 |
| Feb 24, 2025 | 3.40 | 3.65 | 3.30 | 3.45 | 3.45 | -3.04% | 12,822 |
| Feb 21, 2025 | 3.75 | 3.75 | 3.40 | 3.56 | 3.56 | 0.94% | 3,847 |
| Feb 20, 2025 | 3.69 | 3.74 | 3.33 | 3.53 | 3.53 | -4.73% | 18,871 |
| Feb 19, 2025 | 3.60 | 3.70 | 3.36 | 3.70 | 3.70 | 0.54% | 111,895 |
| Feb 18, 2025 | 3.80 | 3.88 | 3.64 | 3.68 | 3.68 | -5.64% | 6,661 |
| Feb 14, 2025 | 3.60 | 4.23 | 3.26 | 3.90 | 3.90 | 7.94% | 75,886 |
| Feb 13, 2025 | 3.92 | 3.92 | 3.50 | 3.61 | 3.61 | -8.07% | 2,367 |