Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.22	1.30	1.22	1.22	-	-2.40%	220
Apr 13, 2026	1.30	1.32	1.17	1.25	1.25	-3.85%	32,337
Apr 10, 2026	1.50	1.50	1.20	1.30	1.30	3.17%	49,722
Apr 9, 2026	1.08	1.30	1.05	1.26	1.26	21.15%	235,429
Apr 8, 2026	0.95	1.08	0.87	1.04	1.04	9.47%	50,352
Apr 7, 2026	0.84	0.95	0.79	0.95	0.95	12.83%	55,148
Apr 6, 2026	0.78	0.84	0.67	0.84	0.84	3.43%	65,291
Apr 2, 2026	0.68	0.81	0.66	0.81	0.81	26.10%	138,930
Apr 1, 2026	0.65	0.71	0.58	0.65	0.65	-6.93%	82,425
Mar 31, 2026	0.57	0.69	0.57	0.69	0.69	12.67%	41,393
Mar 30, 2026	0.62	0.67	0.54	0.62	0.62	-6.70%	104,815
Mar 27, 2026	0.63	0.66	0.59	0.66	0.66	-	46,979
Mar 26, 2026	0.60	0.66	0.60	0.66	0.66	4.86%	44,800
Mar 25, 2026	0.28	0.63	0.28	0.63	0.63	-0.11%	40,951
Mar 24, 2026	0.61	0.65	0.58	0.63	0.63	-0.77%	76,550
Mar 23, 2026	0.68	0.68	0.60	0.63	0.63	-13.03%	55,819
Mar 20, 2026	0.70	0.73	0.60	0.73	0.73	3.02%	41,702
Mar 19, 2026	0.61	0.72	0.55	0.71	0.71	10.72%	141,986
Mar 18, 2026	0.66	0.66	0.58	0.64	0.64	-3.03%	24,799
Mar 17, 2026	0.64	0.77	0.60	0.66	0.66	-5.71%	78,530
Mar 16, 2026	0.64	0.70	0.57	0.70	0.70	-7.89%	101,120
Mar 13, 2026	0.71	0.77	0.63	0.76	0.76	-2.73%	102,408
Mar 12, 2026	0.71	0.78	0.71	0.78	0.78	3.48%	20,161
Mar 11, 2026	0.88	0.88	0.67	0.76	0.76	-11.18%	67,273
Mar 10, 2026	0.86	1.15	0.70	0.85	0.85	-1.15%	91,736
Mar 9, 2026	0.84	0.88	0.75	0.86	0.86	-2.27%	80,091
Mar 6, 2026	0.93	1.01	0.78	0.88	0.88	-7.38%	157,181
Mar 5, 2026	0.91	0.95	0.80	0.95	0.95	4.40%	84,216
Mar 4, 2026	0.88	0.92	0.85	0.91	0.91	-	80,510
Mar 3, 2026	0.75	0.94	0.71	0.91	0.91	13.75%	139,423
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