Mobiquity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.37	0.41	0.36	0.39	0.39	-4.22%	19,959
Nov 12, 2026	0.38	0.41	0.38	0.40	0.40	-0.37%	46,453
Nov 11, 2026	0.41	0.41	0.38	0.41	0.41	-0.02%	43,812
Nov 10, 2026	0.34	0.41	0.34	0.41	0.41	23.15%	32,140
Nov 9, 2026	0.33	0.33	0.33	0.33	0.33	-0.75%	1,002
Nov 6, 2026	0.35	0.37	0.32	0.33	0.33	-5.00%	28,404
Nov 5, 2026	0.40	0.40	0.32	0.35	0.35	-14.03%	89,609
Nov 4, 2026	0.40	0.41	0.40	0.41	0.41	7.54%	8,400
Nov 3, 2026	0.36	0.39	0.36	0.38	0.38	2.31%	33,082
Nov 2, 2026	0.37	0.40	0.30	0.37	0.37	-9.11%	124,126
Oct 30, 2026	0.37	0.41	0.36	0.41	0.41	7.13%	33,081
Oct 29, 2026	0.40	0.42	0.38	0.38	0.38	-5.00%	24,760
Oct 28, 2026	0.40	0.41	0.39	0.40	0.40	-6.98%	43,323
Oct 27, 2026	0.43	0.43	0.40	0.43	0.43	-13.15%	34,035
Oct 26, 2026	0.43	0.50	0.40	0.50	0.50	10.03%	60,355
Oct 23, 2026	0.48	0.50	0.43	0.45	0.45	-10.00%	22,907
Oct 22, 2026	0.46	0.50	0.46	0.50	0.50	2.04%	12,878
Oct 21, 2026	0.48	0.52	0.43	0.49	0.49	2.57%	127,771
Oct 20, 2026	0.35	0.49	0.35	0.48	0.48	31.18%	121,132
Oct 19, 2026	0.52	0.52	0.36	0.36	0.36	-29.97%	64,075
Oct 16, 2026	0.53	0.55	0.42	0.52	0.52	0.72%	75,265
Oct 15, 2026	0.68	0.70	0.51	0.52	0.52	-19.33%	34,997
Oct 14, 2026	0.70	0.75	0.64	0.64	0.64	-12.33%	37,467
Oct 13, 2026	0.81	0.81	0.71	0.73	0.73	-5.25%	26,078
Oct 12, 2026	0.77	0.79	0.71	0.77	0.77	-4.88%	32,804
Oct 9, 2026	0.55	0.82	0.55	0.81	0.81	47.27%	139,720
Oct 8, 2026	0.51	0.55	0.51	0.55	0.55	-8.66%	10,406
Oct 7, 2026	0.60	0.66	0.57	0.60	0.60	0.36%	19,610
Oct 6, 2026	0.58	0.60	0.50	0.60	0.60	1.40%	82,172
Oct 5, 2026	0.57	0.68	0.57	0.59	0.59	-3.00%	30,257
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