Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS · Delayed Price · Currency is USD
1.540
+0.040 (2.67%)
Sep 5, 2025, 3:53 PM EDT
Mobiquity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.50 | 1.69 | 1.34 | 1.54 | 1.54 | 2.67% | 20,350 |
| Sep 4, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 11.94% | 35,732 |
| Sep 3, 2025 | 1.41 | 1.41 | 1.26 | 1.34 | 1.34 | -4.96% | 8,914 |
| Sep 2, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 9,334 |
| Aug 29, 2025 | 1.43 | 1.49 | 1.40 | 1.40 | 1.40 | -2.78% | 45,757 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.34 | 1.44 | 1.44 | - | 104,316 |
| Aug 27, 2025 | 1.45 | 1.49 | 1.30 | 1.44 | 1.44 | -3.36% | 10,702 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 211 |
| Aug 25, 2025 | 1.48 | 1.50 | 1.40 | 1.48 | 1.48 | 8.82% | 24,453 |
| Aug 22, 2025 | 1.44 | 1.55 | 1.29 | 1.36 | 1.36 | -8.72% | 28,148 |
| Aug 21, 2025 | 1.50 | 1.51 | 1.42 | 1.49 | 1.49 | -0.67% | 21,648 |
| Aug 20, 2025 | 1.25 | 1.51 | 1.25 | 1.50 | 1.50 | 3.81% | 10,145 |
| Aug 19, 2025 | 1.45 | 1.50 | 1.34 | 1.45 | 1.45 | -1.70% | 14,474 |
| Aug 18, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 3,402 |
| Aug 15, 2025 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 11,496 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 600 |
| Aug 13, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 5,130 |
| Aug 12, 2025 | 1.50 | 1.60 | 1.49 | 1.55 | 1.55 | -3.13% | 11,879 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.50 | 1.60 | 1.60 | -8.05% | 8,484 |
| Aug 8, 2025 | 1.50 | 1.74 | 1.44 | 1.74 | 1.74 | 16.00% | 14,281 |
| Aug 7, 2025 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 1.35% | 27,607 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 119 |
| Aug 5, 2025 | 1.47 | 1.50 | 1.31 | 1.44 | 1.44 | -2.04% | 10,052 |
| Aug 4, 2025 | 1.39 | 1.59 | 1.39 | 1.47 | 1.47 | 5.76% | 39,314 |
| Aug 1, 2025 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -4.14% | 3,500 |
| Jul 31, 2025 | 1.37 | 1.59 | 1.37 | 1.45 | 1.45 | 7.41% | 11,249 |
| Jul 30, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | -3.57% | 2,814 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | - | 3,634 |
| Jul 28, 2025 | 1.37 | 1.44 | 0.96 | 1.40 | 1.40 | -0.71% | 39,807 |
| Jul 25, 2025 | 1.39 | 1.50 | 1.39 | 1.41 | 1.41 | 9.73% | 7,203 |
| Jul 24, 2025 | 1.36 | 1.36 | 1.07 | 1.29 | 1.29 | -7.55% | 14,696 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 1,445 |
| Jul 22, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | -6.76% | 32,929 |
| Jul 21, 2025 | 1.59 | 1.59 | 1.38 | 1.48 | 1.48 | -4.08% | 12,224 |
| Jul 18, 2025 | 1.44 | 1.59 | 1.42 | 1.54 | 1.54 | 7.15% | 24,825 |
| Jul 17, 2025 | 1.42 | 1.50 | 1.39 | 1.44 | 1.44 | 1.77% | 27,828 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.30 | 1.42 | 1.42 | -4.39% | 15,267 |
| 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 |