Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS
· Delayed Price · Currency is USD
1.640
-0.010 (-0.61%)
May 29, 2025, 3:42 PM EDT
Mobiquity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.75 | 1.77 | 1.65 | 1.75 | 1.75 | -5.41% | 1,355 |
| Apr 30, 2025 | 1.80 | 1.85 | 1.70 | 1.85 | 1.85 | - | 17,873 |
| Apr 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 600 |
| Apr 28, 2025 | 2.09 | 2.14 | 1.71 | 1.95 | 1.95 | -8.67% | 9,867 |
| 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 |