Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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