Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS · Delayed Price · Currency is USD
2.380
-0.110 (-4.42%)
Mar 28, 2025, 4:00 PM EST

Mobiquity Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.382.582.352.382.38-3.87%29,520
Mar 27, 20252.602.602.402.482.48-11.43%13,276
Mar 26, 20252.472.802.472.802.8013.82%30,960
Mar 25, 20252.783.022.432.462.46-7.17%50,455
Mar 24, 20253.053.052.402.652.65-14.18%4,429
Mar 21, 20252.593.102.593.093.0921.57%58,600
Mar 20, 20252.652.652.282.542.5410.43%8,576
Mar 19, 20252.752.752.302.302.30-8.00%1,826
Mar 18, 20252.702.882.502.502.50-9.09%4,989
Mar 17, 20251.952.901.802.752.7534.80%68,888
Mar 14, 20252.002.121.792.042.04-4.67%22,575
Mar 13, 20252.162.491.952.142.14-2.28%31,048
Mar 12, 20252.352.352.182.192.19-6.41%4,926
Mar 11, 20252.222.392.152.342.349.35%6,173
Mar 10, 20252.222.742.012.142.14-2.73%20,225
Mar 7, 20252.503.002.152.202.20-8.33%9,927
Mar 6, 20252.202.501.842.402.4020.00%9,611
Mar 5, 20252.582.691.632.002.00-19.68%34,261
Mar 4, 20252.802.952.442.492.49-10.91%27,586
Mar 3, 20252.932.972.792.802.80-6.83%2,917
Feb 28, 20253.073.202.713.003.00-4.76%22,980
Feb 27, 20253.213.213.113.153.15-5.41%750
Feb 26, 20253.503.513.153.333.33-3.48%15,099
Feb 25, 20253.593.753.453.453.45-4,162
Feb 24, 20253.403.653.303.453.45-3.04%12,822
Feb 21, 20253.753.753.403.563.560.94%3,847
Feb 20, 20253.693.743.333.533.53-4.73%18,871
Feb 19, 20253.603.703.363.703.700.54%111,895
Feb 18, 20253.803.883.643.683.68-5.64%6,661
Feb 14, 20253.604.233.263.903.907.94%75,886
Feb 13, 20253.923.923.503.613.61-8.07%2,367
Feb 12, 20253.514.203.403.933.939.17%126,044
Feb 11, 20253.703.703.503.603.60-5.51%6,667
Feb 10, 20253.713.813.303.813.81-0.91%20,358
Feb 7, 20253.803.993.503.853.85-0.65%17,050
Feb 6, 20253.073.872.753.873.8729.00%161,724
Feb 5, 20252.193.062.173.003.0036.99%270,631
Feb 4, 20252.472.471.892.192.19-10.43%40,796
Feb 3, 20252.522.552.422.452.45-5.23%5,418
Jan 31, 20252.502.582.482.582.581.06%4,450
Jan 30, 20252.542.602.412.552.550.31%2,137
Jan 29, 20252.702.702.552.552.55-5.39%9,254
Jan 28, 20252.502.852.502.692.697.60%46,832
Jan 27, 20252.542.542.432.502.50-1.57%8,935
Jan 24, 20252.552.552.432.542.54-1.17%14,424
Jan 23, 20252.502.652.502.572.57-1.15%11,167
Jan 22, 20252.562.692.552.602.60-17,186
Jan 21, 20252.442.832.302.602.601.96%37,023
Jan 17, 20252.652.652.552.552.55-3.04%7,597
Jan 16, 20252.752.752.582.632.63-4.01%8,563