Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS · Delayed Price · Currency is USD
1.160
-0.010 (-0.85%)
At close: Jan 9, 2026
Mobiquity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.16 | 1.18 | 1.05 | 1.16 | 1.16 | -0.85% | 33,646 |
| Jan 8, 2026 | 1.15 | 1.24 | 1.03 | 1.17 | 1.17 | 2.63% | 97,855 |
| Jan 7, 2026 | 1.18 | 1.30 | 1.10 | 1.14 | 1.14 | -3.39% | 74,057 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -2.48% | 58,712 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.12 | 1.21 | 1.21 | -9.02% | 55,490 |
| Jan 2, 2026 | 1.32 | 1.37 | 1.25 | 1.33 | 1.33 | 0.76% | 26,758 |
| Dec 31, 2025 | 1.06 | 1.33 | 1.06 | 1.32 | 1.32 | 20.00% | 79,243 |
| Dec 30, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 10,664 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.06 | 1.15 | 1.15 | - | 42,590 |
| Dec 26, 2025 | 1.20 | 1.25 | 1.01 | 1.15 | 1.15 | -4.17% | 49,966 |
| Dec 24, 2025 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | - | 4,900 |
| Dec 23, 2025 | 1.20 | 1.35 | 1.10 | 1.20 | 1.20 | - | 38,168 |
| Dec 22, 2025 | 1.28 | 1.30 | 1.18 | 1.20 | 1.20 | -11.11% | 22,697 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.26 | 1.35 | 1.35 | 1.50% | 14,741 |
| Dec 18, 2025 | 1.30 | 1.58 | 1.25 | 1.33 | 1.33 | 3.91% | 38,566 |
| Dec 17, 2025 | 1.18 | 1.30 | 1.15 | 1.28 | 1.28 | 5.09% | 25,337 |
| Dec 16, 2025 | 1.13 | 1.22 | 1.10 | 1.22 | 1.22 | 7.79% | 43,161 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.06 | 1.13 | 1.13 | -1.74% | 16,565 |
| Dec 12, 2025 | 1.14 | 1.18 | 1.09 | 1.15 | 1.15 | - | 18,024 |
| Dec 11, 2025 | 1.20 | 1.28 | 1.10 | 1.15 | 1.15 | -8.73% | 68,568 |
| Dec 10, 2025 | 1.29 | 1.30 | 1.15 | 1.26 | 1.26 | -3.08% | 38,725 |
| Dec 9, 2025 | 1.32 | 1.36 | 1.20 | 1.30 | 1.30 | -2.99% | 21,019 |
| Dec 8, 2025 | 1.34 | 1.40 | 1.20 | 1.34 | 1.34 | -0.67% | 8,552 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -8.85% | 7,052 |
| Dec 4, 2025 | 1.45 | 1.58 | 1.44 | 1.48 | 1.48 | 2.07% | 4,146 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.40 | 1.45 | 1.45 | -8.81% | 14,674 |
| Dec 2, 2025 | 1.54 | 1.59 | 1.49 | 1.59 | 1.59 | 3.25% | 5,399 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.36 | 1.54 | 1.54 | -6.55% | 30,490 |
| Nov 28, 2025 | 1.50 | 1.70 | 1.39 | 1.65 | 1.65 | 9.87% | 17,350 |
| Nov 26, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.17% | 13,600 |
| Nov 25, 2025 | 1.26 | 1.50 | 1.26 | 1.44 | 1.44 | 14.29% | 11,060 |
| Nov 24, 2025 | 1.20 | 1.26 | 1.15 | 1.26 | 1.26 | 1.61% | 6,602 |
| Nov 21, 2025 | 1.26 | 1.32 | 1.12 | 1.24 | 1.24 | -0.80% | 70,748 |
| Nov 20, 2025 | 1.35 | 1.40 | 1.24 | 1.25 | 1.25 | -1.57% | 34,125 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.25 | 1.27 | 1.27 | -5.93% | 15,702 |
| Nov 18, 2025 | 1.44 | 1.49 | 1.34 | 1.35 | 1.35 | -3.57% | 14,460 |
| Nov 17, 2025 | 1.54 | 1.54 | 1.21 | 1.40 | 1.40 | -6.67% | 25,105 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | -6.31% | 14,205 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.54 | 1.60 | 1.60 | -11.06% | 27,903 |
| Nov 12, 2025 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 13.92% | 42,758 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.50 | 1.58 | 1.58 | -9.71% | 33,192 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -0.57% | 29,167 |
| Nov 7, 2025 | 1.58 | 1.94 | 1.45 | 1.76 | 1.76 | 12.10% | 85,184 |
| Nov 6, 2025 | 1.40 | 1.68 | 1.35 | 1.57 | 1.57 | 16.30% | 46,443 |
| Nov 5, 2025 | 1.29 | 1.44 | 1.24 | 1.35 | 1.35 | 3.85% | 58,393 |
| Nov 4, 2025 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | -2.99% | 78,006 |
| Nov 3, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | - | 300 |
| Oct 31, 2025 | 1.29 | 1.34 | 1.20 | 1.34 | 1.34 | 3.08% | 22,158 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -8.96% | 924 |
| Oct 29, 2025 | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | 5.78% | 30,829 |