Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.64	0.69	0.62	0.69	-	-0.48%	1,000
Jul 30, 2026	0.69	0.69	0.64	0.69	0.69	-7.83%	23,286
Jul 28, 2026	0.69	0.75	0.68	0.75	0.75	-0.17%	9,295
Jul 27, 2026	0.89	0.89	0.70	0.75	0.75	-11.45%	15,982
Jul 24, 2026	0.77	0.85	0.69	0.85	0.85	5.88%	9,430
Jul 23, 2026	0.82	0.82	0.80	0.80	0.80	-1.26%	1,002
Jul 21, 2026	0.89	0.98	0.71	0.81	0.81	-10.00%	47,275
Jul 20, 2026	0.89	0.94	0.82	0.90	0.90	4.66%	66,276
Jul 17, 2026	0.70	0.86	0.69	0.86	0.86	13.16%	220,101
Jul 16, 2026	0.70	0.76	0.67	0.76	0.76	7.06%	41,312
Jul 15, 2026	0.66	0.71	0.65	0.71	0.71	-0.01%	44,380
Jul 14, 2026	0.67	0.71	0.66	0.71	0.71	-	26,585
Jul 13, 2026	0.71	0.71	0.65	0.71	0.71	-0.01%	27,427
Jul 10, 2026	0.66	0.75	0.66	0.71	0.71	4.77%	15,155
Jul 9, 2026	0.68	0.69	0.63	0.68	0.68	-5.85%	16,564
Jul 8, 2026	0.70	0.74	0.66	0.72	0.72	-0.11%	19,147
Jul 7, 2026	0.65	0.72	0.65	0.72	0.72	10.86%	24,900
Jul 6, 2026	0.70	0.73	0.61	0.65	0.65	-11.58%	44,327
Jul 2, 2026	0.73	0.75	0.63	0.74	0.74	3.54%	44,545
Jul 1, 2026	0.70	0.72	0.65	0.71	0.71	-4.03%	41,299
Jun 30, 2026	0.74	0.76	0.68	0.74	0.74	-5.15%	35,001
Jun 29, 2026	0.78	0.79	0.71	0.78	0.78	-2.50%	61,350
Jun 26, 2026	0.86	0.89	0.76	0.80	0.80	-10.26%	65,415
Jun 25, 2026	0.80	0.89	0.80	0.89	0.89	8.72%	65,182
Jun 24, 2026	0.82	0.84	0.74	0.82	0.82	0.02%	140,054
Jun 23, 2026	0.90	0.90	0.75	0.82	0.82	-7.90%	72,615
Jun 22, 2026	0.97	0.97	0.85	0.89	0.89	-16.82%	53,545
Jun 18, 2026	1.01	1.12	0.95	1.07	1.07	7.00%	87,930
Jun 17, 2026	0.84	1.04	0.82	1.00	1.00	16.28%	190,904
Jun 16, 2026	0.89	0.89	0.71	0.86	0.86	-8.51%	114,164
Jun 15, 2026	0.89	0.94	0.75	0.94	0.94	5.62%	112,510
Jun 12, 2026	0.77	0.89	0.73	0.89	0.89	14.57%	76,406
Jun 11, 2026	0.57	0.81	0.54	0.78	0.78	38.71%	84,102
Jun 10, 2026	0.49	0.56	0.49	0.56	0.56	9.80%	38,367
Jun 9, 2026	0.50	0.51	0.50	0.51	0.51	3.67%	16,400
Jun 8, 2026	0.51	0.54	0.44	0.49	0.49	-8.90%	107,672
Jun 5, 2026	0.51	0.56	0.49	0.54	0.54	-1.73%	58,248
Jun 4, 2026	0.56	0.59	0.52	0.55	0.55	-0.27%	66,391
Jun 3, 2026	0.56	0.64	0.55	0.55	0.55	0.18%	204,100
Jun 2, 2026	0.64	0.64	0.55	0.55	0.55	-10.43%	64,149
Jun 1, 2026	0.57	0.64	0.55	0.61	0.61	4.52%	134,314
May 29, 2026	0.61	0.61	0.55	0.59	0.59	-5.24%	59,876
May 28, 2026	0.64	0.64	0.59	0.62	0.62	-3.13%	38,043
May 27, 2026	0.65	0.65	0.59	0.64	0.64	-3.03%	65,105
May 26, 2026	0.66	0.66	0.58	0.66	0.66	-1.49%	132,381
May 22, 2026	0.64	0.67	0.64	0.67	0.67	-0.10%	7,736
May 21, 2026	0.62	0.67	0.56	0.67	0.67	-0.63%	91,125
May 20, 2026	0.74	0.74	0.61	0.67	0.67	-8.77%	101,341
May 19, 2026	0.80	0.81	0.70	0.74	0.74	-5.15%	56,220
May 18, 2026	0.91	0.91	0.76	0.78	0.78	-16.13%	112,371