Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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