Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.68	0.81	0.66	0.81	0.81	26.09%	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	3.03%	41,702
Mar 19, 2026	0.61	0.72	0.55	0.71	0.71	10.71%	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	-2.72%	102,408