MOBI Industry Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	9.50	9.78	9.36	9.69	9.69	-0.10%	33,901
May 20, 2026	9.51	10.10	9.35	9.70	9.70	1.36%	23,460
May 19, 2026	10.10	10.10	9.50	9.57	9.57	-2.64%	81,852
May 18, 2026	10.25	10.25	9.16	9.83	9.83	-6.11%	213,052
May 17, 2026	10.14	10.47	10.14	10.47	10.47	0.77%	27,739
May 14, 2026	10.24	10.50	10.00	10.39	10.39	0.39%	16,515
May 13, 2026	10.49	10.58	10.35	10.35	10.35	-1.90%	14,150
May 12, 2026	10.36	10.65	10.23	10.55	10.55	-0.94%	58,313
May 11, 2026	10.50	10.65	10.40	10.65	10.65	2.01%	23,425
May 10, 2026	10.19	10.44	10.15	10.44	10.44	1.36%	4,502
May 7, 2026	11.10	11.10	10.30	10.30	10.30	-6.28%	36,233
May 6, 2026	10.36	10.99	10.31	10.99	10.99	1.76%	18,119
May 5, 2026	10.36	10.80	10.35	10.80	10.80	-1.19%	17,107
May 4, 2026	10.80	10.93	10.40	10.93	10.93	1.20%	14,213
May 3, 2026	11.00	11.34	10.51	10.80	10.80	-1.82%	39,404
Apr 30, 2026	10.62	11.00	10.50	11.00	11.00	-1.96%	25,121
Apr 29, 2026	11.20	11.50	10.60	11.22	11.22	0.18%	99,176
Apr 28, 2026	10.82	11.20	10.82	11.20	11.20	-2.10%	8,329
Apr 27, 2026	10.89	11.44	10.89	11.44	11.44	1.15%	8,264
Apr 26, 2026	10.99	11.90	10.90	11.31	11.31	3.76%	6,336
Apr 23, 2026	10.39	10.90	10.39	10.90	10.90	-0.82%	1,647
Apr 22, 2026	10.20	10.99	10.18	10.99	10.99	5.17%	66,856
Apr 21, 2026	10.46	10.46	10.15	10.45	10.45	2.96%	9,837
Apr 20, 2026	10.14	10.40	10.14	10.15	10.15	-3.33%	37,566
Apr 19, 2026	10.26	10.60	10.15	10.50	10.50	1.94%	13,152
Apr 16, 2026	10.73	10.76	10.24	10.30	10.30	-2.37%	10,514
Apr 15, 2026	10.50	10.82	10.16	10.55	10.55	1.44%	18,515
Apr 14, 2026	10.30	10.49	10.00	10.40	10.40	4.10%	18,329
Apr 13, 2026	10.00	10.00	9.99	9.99	9.99	-1.96%	1,768
Apr 12, 2026	10.70	10.70	10.00	10.19	10.19	-2.95%	51,143
Apr 9, 2026	10.60	10.60	10.50	10.50	10.50	1.35%	2,759
Apr 8, 2026	10.90	10.90	10.29	10.36	10.36	-2.26%	25,334
Apr 7, 2026	10.60	10.60	10.60	10.60	10.60	-	791
Apr 6, 2026	10.60	10.61	10.60	10.60	10.60	-2.57%	6,534
Apr 5, 2026	10.80	10.88	10.68	10.88	10.88	-0.18%	2,028
Apr 2, 2026	10.70	10.90	10.70	10.90	10.90	0.93%	961
Apr 1, 2026	11.50	11.50	10.87	10.95	10.80	-3.10%	28,192
Mar 31, 2026	11.30	11.30	11.30	11.30	11.14	0.89%	222
Mar 30, 2026	10.93	11.20	10.90	11.20	11.05	0.36%	12,518
Mar 29, 2026	10.90	11.16	10.90	11.16	11.01	0.18%	3,505
Mar 26, 2026	11.24	11.79	10.90	11.14	10.99	-0.54%	47,525
Mar 25, 2026	11.50	11.50	10.91	11.20	11.05	2.75%	18,628
Mar 24, 2026	11.28	11.28	10.90	10.90	10.75	-10.66%	17,862
Mar 16, 2026	11.15	12.50	11.00	12.20	12.03	2.61%	52,848
Mar 15, 2026	10.65	11.89	10.65	11.89	11.73	5.22%	17,675
Mar 12, 2026	11.30	11.30	11.30	11.30	11.14	-	-
Mar 11, 2026	10.80	11.30	10.79	11.30	11.14	-1.31%	17,014
Mar 10, 2026	11.20	11.50	10.90	11.45	11.29	0.62%	9,139
Mar 9, 2026	11.00	11.50	10.80	11.38	11.22	-3.56%	9,890
Mar 8, 2026	11.15	11.80	10.64	11.80	11.64	5.92%	24,473