Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.51	0.62	0.49	0.61	0.61	13.05%	81,446
Oct 1, 2026	0.50	0.55	0.47	0.54	0.54	7.92%	18,849
Sep 30, 2026	0.50	0.56	0.47	0.50	0.50	-12.28%	38,043
Sep 29, 2026	0.52	0.57	0.42	0.57	0.57	9.95%	102,211
Sep 28, 2026	0.43	0.52	0.43	0.52	0.52	3.91%	19,107
Sep 25, 2026	0.47	0.50	0.41	0.50	0.50	-4.99%	37,193
Sep 24, 2026	0.47	0.53	0.47	0.53	0.53	-4.29%	600
Sep 23, 2026	0.57	0.57	0.45	0.55	0.55	-5.41%	109,112
Sep 22, 2026	0.67	0.67	0.53	0.58	0.58	-3.33%	34,319
Sep 21, 2026	0.60	0.60	0.53	0.60	0.60	-5.37%	7,254
Sep 18, 2026	0.62	0.67	0.60	0.63	0.63	-6.73%	16,210
Sep 17, 2026	0.63	0.68	0.58	0.68	0.68	4.75%	33,601
Sep 16, 2026	0.55	0.66	0.55	0.65	0.65	17.79%	20,202
Sep 15, 2026	0.63	0.67	0.55	0.55	0.55	-18.92%	35,406
Sep 14, 2026	0.68	0.68	0.62	0.68	0.68	-0.04%	1,367
Sep 11, 2026	0.68	0.68	0.61	0.68	0.68	2.24%	20,680
Sep 10, 2026	0.65	0.67	0.63	0.67	0.67	-5.00%	16,677
Sep 9, 2026	0.63	0.70	0.63	0.70	0.70	13.69%	36,932
Sep 8, 2026	0.51	0.62	0.51	0.62	0.62	11.95%	23,500
Sep 4, 2026	0.60	0.61	0.51	0.55	0.55	-17.19%	97,113
Sep 3, 2026	0.64	0.66	0.62	0.66	0.66	-5.11%	5,172
Sep 2, 2026	0.67	0.73	0.60	0.70	0.70	6.06%	27,241
Sep 1, 2026	0.62	0.69	0.62	0.66	0.66	5.69%	16,931
Aug 31, 2026	0.67	0.67	0.62	0.62	0.62	-9.46%	8,850
Aug 28, 2026	0.65	0.69	0.65	0.69	0.69	-10.42%	4,737
Aug 26, 2026	0.67	0.77	0.67	0.77	0.77	3.62%	200
Aug 25, 2026	0.75	0.80	0.70	0.74	0.74	-6.18%	3,773
Aug 24, 2026	0.77	0.79	0.70	0.79	0.79	-11.02%	16,547
Aug 21, 2026	0.68	0.89	0.67	0.89	0.89	15.60%	23,606
Aug 20, 2026	0.68	0.77	0.60	0.77	0.77	11.32%	24,908
Aug 19, 2026	0.70	0.70	0.60	0.69	0.69	-1.20%	10,931
Aug 18, 2026	0.70	0.70	0.65	0.70	0.70	-12.50%	5,072
Aug 17, 2026	0.75	0.80	0.70	0.80	0.80	-3.61%	4,100
Aug 14, 2026	0.74	0.83	0.71	0.83	0.83	4.76%	3,300
Aug 13, 2026	0.75	0.80	0.75	0.79	0.79	-2.19%	7,346
Aug 12, 2026	0.73	0.81	0.73	0.81	0.81	2.02%	21,342
Aug 11, 2026	0.77	0.79	0.70	0.79	0.79	6.14%	9,867
Aug 10, 2026	0.78	0.78	0.64	0.75	0.75	-6.49%	24,731
Aug 7, 2026	0.72	0.80	0.68	0.80	0.80	1.28%	57,642
Aug 6, 2026	0.75	0.82	0.65	0.79	0.79	9.25%	19,761
Aug 5, 2026	0.56	0.76	0.52	0.72	0.72	16.61%	75,937
Aug 4, 2026	0.59	0.62	0.58	0.62	0.62	-6.05%	8,320
Aug 3, 2026	0.62	0.66	0.58	0.66	0.66	-4.36%	20,169
Jul 31, 2026	0.64	0.69	0.62	0.69	0.69	-	23,741
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