Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.99	0.99	0.89	0.93	0.93	-7.00%	71,741
May 14, 2026	1.11	1.11	0.90	1.00	1.00	-6.54%	149,077
May 13, 2026	1.16	1.18	1.04	1.07	1.07	-6.14%	31,442
May 12, 2026	1.18	1.18	1.14	1.14	1.14	-0.87%	15,956
May 11, 2026	1.20	1.30	1.14	1.15	1.15	-3.77%	36,872
May 8, 2026	1.25	1.27	1.12	1.20	1.20	-1.57%	82,274
May 7, 2026	1.22	1.22	1.15	1.21	1.21	-2.10%	65,228
May 6, 2026	1.16	1.29	1.15	1.24	1.24	-0.80%	36,117
May 5, 2026	1.23	1.30	1.17	1.25	1.25	-0.79%	57,658
May 4, 2026	1.27	1.31	1.23	1.26	1.26	-4.55%	20,225
May 1, 2026	1.28	1.32	1.03	1.32	1.32	1.07%	273,474
Apr 30, 2026	1.31	1.34	1.26	1.31	1.31	-0.30%	118,417
Apr 29, 2026	1.29	1.33	1.15	1.31	1.31	1.95%	63,567
Apr 28, 2026	1.24	1.35	1.23	1.29	1.29	4.47%	141,041
Apr 27, 2026	1.35	1.35	1.23	1.23	1.23	-9.56%	103,131
Apr 24, 2026	1.37	1.38	1.30	1.36	1.36	-	119,611
Apr 23, 2026	1.32	1.49	1.31	1.36	1.36	3.03%	148,497
Apr 22, 2026	1.20	1.34	1.20	1.32	1.32	5.60%	167,640
Apr 21, 2026	1.22	1.25	1.15	1.25	1.25	-	127,605
Apr 20, 2026	1.29	1.29	1.15	1.25	1.25	-3.10%	169,562
Apr 17, 2026	1.19	1.30	1.08	1.29	1.29	13.24%	184,135
Apr 16, 2026	1.21	1.25	1.07	1.14	1.14	-9.59%	57,509
Apr 15, 2026	1.24	1.32	1.22	1.26	1.26	1.61%	20,664
Apr 14, 2026	1.30	1.30	1.19	1.24	1.24	-0.80%	37,481
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