Mobiletron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	31.95	31.95	30.60	31.10	31.10	0.48%	80,383
Sep 8, 2026	31.00	31.00	30.60	30.95	30.95	0.49%	61,306
Sep 7, 2026	31.35	31.35	30.60	30.80	30.80	-0.48%	45,454
Sep 4, 2026	31.20	31.20	30.50	30.95	30.95	-1.43%	86,125
Sep 3, 2026	31.60	31.60	30.80	31.40	31.40	0.96%	66,173
Sep 2, 2026	31.20	31.20	31.00	31.10	31.10	-	89,769
Sep 1, 2026	31.20	31.30	31.00	31.10	31.10	-0.32%	125,258
Aug 31, 2026	32.00	32.10	31.15	31.20	31.20	-3.11%	192,540
Aug 28, 2026	32.30	32.40	31.80	32.20	32.20	0.78%	82,411
Aug 27, 2026	31.65	32.25	31.65	31.95	31.95	0.47%	65,459
Aug 26, 2026	32.00	32.00	31.65	31.80	31.80	0.63%	39,688
Aug 25, 2026	31.60	31.65	31.30	31.60	31.60	-0.78%	50,245
Aug 24, 2026	33.00	33.00	31.75	31.85	31.85	0.47%	171,097
Aug 21, 2026	31.40	31.70	31.25	31.70	31.70	1.28%	114,440
Aug 20, 2026	31.35	31.45	31.05	31.30	31.30	0.64%	44,833
Aug 19, 2026	31.10	31.20	30.90	31.10	31.10	-1.27%	88,632
Aug 18, 2026	31.40	31.50	30.95	31.50	31.50	-	100,651
Aug 17, 2026	32.25	32.25	31.40	31.50	31.50	-1.10%	127,693
Aug 14, 2026	32.70	32.70	31.50	31.85	31.85	-0.62%	107,225
Aug 13, 2026	32.15	32.40	31.90	32.05	32.05	-0.16%	104,939
Aug 12, 2026	31.75	32.70	31.00	32.10	32.10	-	238,416
Aug 11, 2026	33.65	33.65	31.80	32.10	32.10	-3.02%	172,216
Aug 10, 2026	33.65	33.65	32.40	33.10	33.10	-1.05%	193,304
Aug 7, 2026	33.55	33.80	33.20	33.45	33.45	-0.30%	75,323
Aug 6, 2026	32.40	33.65	32.15	33.55	33.55	2.91%	188,634
Aug 5, 2026	32.20	32.80	32.00	32.60	32.60	1.72%	104,895
Aug 4, 2026	31.50	32.20	31.25	32.05	32.05	-	83,149
Aug 3, 2026	32.60	32.70	31.90	32.05	32.05	-1.54%	90,994
Jul 31, 2026	32.30	32.65	32.00	32.55	32.55	3.50%	57,447
Jul 30, 2026	31.95	32.30	30.40	31.45	31.45	-0.63%	181,201
Jul 29, 2026	33.20	33.20	31.05	31.65	31.65	-1.25%	194,140
Jul 28, 2026	33.55	33.55	32.05	32.05	32.05	-4.47%	163,762
Jul 27, 2026	33.15	33.65	33.15	33.55	33.55	1.36%	130,253
Jul 24, 2026	33.20	33.20	32.70	33.10	33.10	-1.19%	130,271
Jul 23, 2026	33.85	33.85	33.00	33.50	33.50	-0.59%	115,397
Jul 22, 2026	34.50	34.60	33.55	33.70	33.70	-1.75%	104,611
Jul 21, 2026	33.65	34.50	33.65	34.30	34.30	1.93%	99,378
Jul 20, 2026	33.25	34.15	32.35	33.65	33.65	2.12%	105,838
Jul 17, 2026	33.50	33.90	32.80	32.95	32.95	-3.09%	193,226
Jul 16, 2026	34.75	34.75	34.00	34.00	34.00	-1.73%	115,968
Jul 15, 2026	35.55	35.55	34.20	34.60	34.60	0.29%	147,324
Jul 14, 2026	36.35	36.35	34.00	34.50	34.50	-4.30%	258,211
Jul 13, 2026	37.55	38.40	35.75	36.05	36.05	-2.17%	374,779
Jul 9, 2026	36.40	38.10	36.30	36.85	36.85	1.24%	279,975
Jul 8, 2026	37.00	37.75	35.75	36.40	36.40	-3.58%	337,009
Jul 7, 2026	37.50	38.50	37.30	37.75	37.75	0.67%	214,808
Jul 6, 2026	37.55	38.20	37.40	37.50	37.50	-	128,689
Jul 3, 2026	36.15	37.60	36.15	37.50	37.50	4.60%	170,532
Jul 2, 2026	35.75	36.10	35.65	35.85	35.85	0.14%	107,215
Jul 1, 2026	35.90	36.35	35.80	35.80	35.80	-0.56%	86,316