Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.75	0.91	0.71	0.91	-	14.00%	63,013
Mar 2, 2026	0.68	0.81	0.65	0.80	0.80	21.21%	57,692
Feb 27, 2026	0.63	0.67	0.60	0.66	0.66	-8.31%	40,061
Feb 26, 2026	0.75	0.80	0.60	0.72	0.72	1.39%	19,414
Feb 25, 2026	0.67	0.76	0.66	0.71	0.71	0.82%	81,015
Feb 24, 2026	0.61	0.70	0.61	0.70	0.70	1.32%	57,226
Feb 23, 2026	0.70	0.70	0.60	0.69	0.69	2.19%	19,804
Feb 20, 2026	0.66	0.70	0.64	0.68	0.68	1.51%	76,076
Feb 19, 2026	0.62	0.67	0.60	0.67	0.67	0.03%	51,112
Feb 18, 2026	0.58	0.67	0.54	0.67	0.67	2.20%	12,877
Feb 17, 2026	0.67	0.67	0.63	0.66	0.66	-3.63%	13,574
Feb 13, 2026	0.70	0.72	0.68	0.68	0.68	-2.87%	39,502
Feb 12, 2026	0.71	0.75	0.68	0.70	0.70	-6.64%	86,978
Feb 11, 2026	0.66	0.78	0.56	0.75	0.75	7.30%	101,552
Feb 10, 2026	0.69	0.75	0.65	0.70	0.70	1.23%	34,775
Feb 9, 2026	0.76	0.80	0.63	0.69	0.69	-10.20%	40,398
Feb 6, 2026	0.76	0.77	0.76	0.77	0.77	-3.89%	18,448
Feb 5, 2026	0.75	0.80	0.70	0.80	0.80	5.46%	41,532
Feb 4, 2026	0.80	0.84	0.75	0.76	0.76	-10.73%	46,801
Feb 3, 2026	0.82	0.93	0.75	0.85	0.85	2.25%	57,133
Feb 2, 2026	0.87	1.00	0.80	0.83	0.83	-11.60%	58,677
Jan 30, 2026	0.81	0.97	0.80	0.94	0.94	28.77%	84,364
Jan 29, 2026	0.93	0.93	0.72	0.73	0.73	-6.05%	52,864
Jan 28, 2026	0.86	0.97	0.71	0.78	0.78	-10.84%	160,906
Jan 27, 2026	0.81	0.99	0.81	0.87	0.87	-0.97%	26,755
Jan 26, 2026	0.90	0.90	0.80	0.88	0.88	-1.46%	48,335
Jan 23, 2026	0.75	0.90	0.75	0.89	0.89	15.15%	92,954
Jan 22, 2026	0.75	0.80	0.69	0.78	0.78	2.20%	54,867
Jan 21, 2026	0.84	0.96	0.75	0.76	0.76	-11.25%	24,900
Jan 20, 2026	0.90	0.92	0.80	0.86	0.85	-10.00%	118,836
Jan 16, 2026	0.99	1.11	0.90	0.95	0.95	-4.05%	57,832
Jan 15, 2026	1.07	1.07	0.87	0.99	0.99	-7.03%	75,494
Jan 14, 2026	1.11	1.11	1.00	1.07	1.06	5.45%	42,492
Jan 13, 2026	1.18	1.19	1.00	1.01	1.01	-14.41%	108,090
Jan 12, 2026	1.18	1.18	1.05	1.18	1.18	1.72%	37,900
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