Mobiletron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.65	31.15	30.50	30.80	30.80	0.16%	118,611
Feb 10, 2026	30.65	30.80	30.50	30.75	30.75	0.65%	56,328
Feb 9, 2026	30.20	30.95	30.20	30.55	30.55	1.83%	59,652
Feb 6, 2026	30.30	30.50	29.95	30.00	30.00	-2.28%	84,129
Feb 5, 2026	30.90	31.00	30.70	30.70	30.70	-0.65%	48,846
Feb 4, 2026	30.40	31.10	30.40	30.90	30.90	0.98%	87,440
Feb 3, 2026	30.65	31.75	30.50	30.60	30.60	-0.16%	82,352
Feb 2, 2026	31.65	31.65	30.30	30.65	30.65	-2.23%	134,107
Jan 30, 2026	31.45	31.50	30.95	31.35	31.35	-0.16%	129,185
Jan 29, 2026	31.70	31.80	31.35	31.40	31.40	-2.03%	177,760
Jan 28, 2026	32.10	32.10	31.80	32.05	32.05	-0.16%	135,213
Jan 27, 2026	32.00	32.50	32.00	32.10	32.10	0.31%	93,331
Jan 26, 2026	32.05	32.15	31.90	32.00	32.00	-0.16%	83,209
Jan 23, 2026	33.20	33.20	32.05	32.05	32.05	-2.44%	140,054
Jan 22, 2026	32.40	33.25	32.00	32.85	32.85	1.55%	178,739
Jan 21, 2026	33.00	33.00	32.30	32.35	32.35	-2.27%	141,278
Jan 20, 2026	33.50	33.50	32.90	33.10	33.10	-0.90%	124,536
Jan 19, 2026	32.70	33.80	32.70	33.40	33.40	3.25%	412,908
Jan 16, 2026	32.30	32.60	32.00	32.35	32.35	0.31%	221,131
Jan 15, 2026	32.05	32.30	31.80	32.25	32.25	0.62%	105,148
Jan 14, 2026	31.30	32.35	31.30	32.05	32.05	1.91%	122,165
Jan 13, 2026	32.00	32.35	31.20	31.45	31.45	-1.72%	164,772
Jan 12, 2026	31.80	32.25	31.60	32.00	32.00	0.95%	80,880
Jan 9, 2026	31.70	32.05	31.35	31.70	31.70	-0.94%	162,546
Jan 8, 2026	33.85	33.85	32.00	32.00	32.00	-6.98%	503,111
Jan 7, 2026	34.00	34.60	33.90	34.40	34.40	1.78%	243,520
Jan 6, 2026	34.10	34.40	33.60	33.80	33.80	-2.17%	368,528
Jan 5, 2026	32.95	35.50	32.95	34.55	34.55	6.31%	936,709
Jan 2, 2026	32.55	33.00	32.45	32.50	32.50	0.15%	92,073
Dec 31, 2025	33.00	33.20	32.45	32.45	32.45	-0.15%	109,531
Dec 30, 2025	31.95	32.55	31.50	32.50	32.50	1.72%	110,693
Dec 29, 2025	32.15	32.25	31.70	31.95	31.95	-0.62%	54,827
Dec 26, 2025	32.35	32.45	31.85	32.15	32.15	-1.23%	72,545
Dec 24, 2025	33.00	33.10	32.55	32.55	32.55	-1.06%	54,432
Dec 23, 2025	32.90	33.00	32.60	32.90	32.90	-	68,668
Dec 22, 2025	32.80	32.95	32.20	32.90	32.90	0.77%	133,313
Dec 19, 2025	32.75	32.95	32.60	32.65	32.65	0.31%	81,206
Dec 18, 2025	32.55	32.85	32.35	32.55	32.55	-	88,215
Dec 17, 2025	32.35	32.90	31.85	32.55	32.55	0.62%	158,510
Dec 16, 2025	32.50	32.50	31.90	32.35	32.35	-0.46%	91,733
Dec 15, 2025	32.30	32.60	32.05	32.50	32.50	0.31%	81,017
Dec 12, 2025	32.50	32.80	32.20	32.40	32.40	0.47%	124,802
Dec 11, 2025	31.70	32.45	31.50	32.25	32.25	2.38%	175,603
Dec 10, 2025	32.80	32.80	31.10	31.50	31.50	-1.87%	146,710
Dec 9, 2025	33.05	33.80	31.75	32.10	32.10	2.72%	512,125
Dec 8, 2025	31.35	31.55	30.60	31.25	31.25	-0.79%	79,808
Dec 5, 2025	31.85	31.85	31.40	31.50	31.50	-1.10%	46,609
Dec 4, 2025	32.10	32.10	31.55	31.85	31.85	-0.47%	38,120
Dec 3, 2025	31.70	32.00	31.55	32.00	32.00	0.95%	69,630
Dec 2, 2025	31.70	31.80	31.15	31.70	31.70	0.96%	79,176