Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS
· Delayed Price · Currency is USD
1.480
+0.080 (5.71%)
Jul 15, 2025, 3:59 PM EDT
Mobiquity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.50 | 1.50 | 1.40 | 1.48 | 1.48 | 5.71% | 17,438 |
| Jul 14, 2025 | 1.21 | 1.49 | 1.21 | 1.40 | 1.40 | -0.71% | 26,961 |
| Jul 11, 2025 | 1.35 | 1.50 | 1.32 | 1.41 | 1.41 | 2.92% | 21,916 |
| Jul 10, 2025 | 1.40 | 1.43 | 1.25 | 1.37 | 1.37 | -3.52% | 17,934 |
| Jul 9, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 21,434 |
| Jul 8, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -2.67% | 2,566 |
| Jul 7, 2025 | 1.40 | 1.50 | 1.37 | 1.50 | 1.50 | -0.99% | 8,821 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2 |
| Jul 2, 2025 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | -0.98% | 9,723 |
| Jul 1, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | -1.29% | 7,165 |
| Jun 30, 2025 | 1.45 | 1.65 | 1.34 | 1.55 | 1.55 | 5.44% | 99,059 |
| Jun 27, 2025 | 1.46 | 1.48 | 1.32 | 1.47 | 1.47 | -1.34% | 16,176 |
| Jun 26, 2025 | 1.43 | 1.52 | 1.39 | 1.49 | 1.49 | 2.76% | 26,710 |
| Jun 25, 2025 | 1.42 | 1.54 | 1.39 | 1.45 | 1.45 | -3.33% | 34,577 |
| Jun 24, 2025 | 1.46 | 1.53 | 1.40 | 1.50 | 1.50 | 2.39% | 7,700 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -9.57% | 17,943 |
| Jun 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.36% | 495 |
| Jun 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 78 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.64 | 1.73 | 1.73 | 2.98% | 3,087 |
| Jun 16, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 6,921 |
| Jun 13, 2025 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | - | 18,111 |
| Jun 12, 2025 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | -1.76% | 19,393 |
| Jun 11, 2025 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | - | 13,676 |
| Jun 10, 2025 | 1.73 | 1.74 | 1.65 | 1.70 | 1.70 | 3.03% | 8,292 |
| Jun 9, 2025 | 1.73 | 1.73 | 1.60 | 1.65 | 1.65 | -7.82% | 4,541 |
| Jun 6, 2025 | 1.69 | 1.82 | 1.69 | 1.79 | 1.79 | 5.92% | 16,796 |
| Jun 5, 2025 | 1.45 | 1.69 | 1.45 | 1.69 | 1.69 | 12.67% | 43,449 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 25,798 |
| Jun 3, 2025 | 1.45 | 1.52 | 1.41 | 1.50 | 1.50 | 3.81% | 33,661 |
| Jun 2, 2025 | 1.63 | 1.63 | 1.18 | 1.45 | 1.45 | -12.42% | 15,007 |
| May 30, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -2.08% | 10,540 |
| May 29, 2025 | 1.68 | 1.70 | 1.64 | 1.69 | 1.69 | 2.74% | 10,916 |
| May 28, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | 2.50% | 12,089 |
| May 27, 2025 | 1.76 | 1.79 | 1.60 | 1.60 | 1.60 | -5.88% | 8,897 |
| May 23, 2025 | 1.78 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 1,448 |
| May 22, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | -1.11% | 7,364 |
| May 21, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 2,889 |
| May 20, 2025 | 1.80 | 1.95 | 1.65 | 1.80 | 1.80 | -7.69% | 7,537 |
| May 19, 2025 | 1.74 | 2.20 | 1.67 | 1.95 | 1.95 | 11.43% | 32,382 |
| May 16, 2025 | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | 0.57% | 8,947 |
| May 15, 2025 | 1.70 | 1.79 | 1.64 | 1.74 | 1.74 | -2.25% | 1,923 |
| May 14, 2025 | 1.76 | 1.78 | 1.56 | 1.78 | 1.78 | - | 4,786 |
| May 13, 2025 | 1.80 | 1.80 | 1.70 | 1.78 | 1.78 | -0.17% | 2,779 |
| May 12, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | -0.94% | 15,302 |
| May 9, 2025 | 1.61 | 1.80 | 1.61 | 1.80 | 1.80 | 1.12% | 6,305 |
| May 8, 2025 | 1.92 | 1.97 | 1.72 | 1.78 | 1.78 | 1.14% | 2,702 |
| May 7, 2025 | 1.79 | 1.99 | 1.70 | 1.76 | 1.76 | -12.00% | 7,515 |
| May 6, 2025 | 1.79 | 2.00 | 1.79 | 2.00 | 2.00 | 8.11% | 4,891 |
| May 5, 2025 | 1.70 | 1.85 | 1.66 | 1.85 | 1.85 | 3.76% | 2,163 |
| May 2, 2025 | 1.65 | 1.78 | 1.60 | 1.78 | 1.78 | 1.89% | 7,666 |