Mobiletron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.70	41.00	38.75	38.75	38.75	-4.56%	1,104,256
May 28, 2026	39.35	41.80	38.30	40.60	40.60	5.05%	1,406,134
May 27, 2026	38.90	39.60	38.35	38.65	38.65	-	596,514
May 26, 2026	38.85	39.10	38.10	38.65	38.65	-0.51%	459,577
May 25, 2026	39.40	39.70	38.20	38.85	38.85	-	596,678
May 22, 2026	40.00	40.35	38.00	38.85	38.85	-2.51%	1,288,458
May 21, 2026	38.05	39.90	37.60	39.85	39.85	4.87%	2,002,529
May 20, 2026	34.60	38.00	34.30	38.00	38.00	9.99%	2,430,905
May 19, 2026	34.70	36.25	34.30	34.55	34.55	-0.29%	402,391
May 18, 2026	34.10	35.50	33.90	34.65	34.65	0.73%	290,675
May 15, 2026	35.00	35.55	34.40	34.40	34.40	-0.86%	648,469
May 14, 2026	33.90	34.75	33.90	34.70	34.70	3.12%	511,214
May 13, 2026	33.95	34.35	33.25	33.65	33.65	-0.74%	341,817
May 12, 2026	34.95	34.95	33.50	33.90	33.90	0.15%	280,826
May 11, 2026	34.15	34.20	33.55	33.85	33.85	-	257,957
May 8, 2026	34.80	35.95	33.00	33.85	33.85	-0.15%	978,234
May 7, 2026	34.00	34.20	33.60	33.90	33.90	0.59%	394,221
May 6, 2026	33.00	33.85	32.65	33.70	33.70	2.12%	527,982
May 5, 2026	32.85	33.10	32.45	33.00	33.00	0.46%	155,450
May 4, 2026	32.90	33.75	32.55	32.85	32.85	1.08%	358,921
Apr 30, 2026	32.95	33.00	32.20	32.50	32.50	-	204,852
Apr 29, 2026	32.15	33.05	31.50	32.50	32.50	-2.40%	991,248
Apr 28, 2026	33.30	33.30	32.30	33.30	33.30	9.90%	768,138
Apr 27, 2026	30.30	31.00	30.10	30.30	30.30	-1.94%	86,784
Apr 24, 2026	30.90	31.30	30.65	30.90	30.90	-	63,479
Apr 23, 2026	31.50	31.50	30.55	30.90	30.90	-1.90%	177,381
Apr 22, 2026	31.50	31.60	31.00	31.50	31.50	1.45%	190,659
Apr 21, 2026	31.20	31.20	30.85	31.05	31.05	-0.48%	134,019
Apr 20, 2026	31.30	31.50	31.10	31.20	31.20	-0.16%	120,486
Apr 17, 2026	31.50	31.50	31.00	31.25	31.25	-0.32%	114,372
Apr 16, 2026	31.20	31.50	30.95	31.35	31.35	1.29%	176,548
Apr 15, 2026	31.00	31.10	30.80	30.95	30.95	0.16%	114,726
Apr 14, 2026	30.80	31.50	30.50	30.90	30.90	0.49%	193,424
Apr 13, 2026	30.50	31.40	30.50	30.75	30.75	0.82%	114,320
Apr 10, 2026	30.80	30.80	30.35	30.50	30.50	-0.97%	74,646
Apr 9, 2026	30.20	31.05	29.95	30.80	30.80	4.76%	180,418
Apr 8, 2026	29.25	29.75	29.00	29.40	29.40	0.68%	77,659
Apr 7, 2026	29.20	29.50	29.20	29.20	29.20	-0.34%	42,072
Apr 2, 2026	29.60	29.65	29.25	29.30	29.30	-1.35%	58,876
Apr 1, 2026	30.55	30.55	29.20	29.70	29.70	1.54%	62,444
Mar 31, 2026	29.45	29.85	29.00	29.25	29.25	-1.52%	89,246
Mar 30, 2026	29.70	29.95	29.60	29.70	29.70	-1.00%	84,242
Mar 27, 2026	29.80	30.05	29.80	30.00	30.00	0.67%	34,200
Mar 26, 2026	30.35	30.55	29.60	29.80	29.80	-1.49%	88,761
Mar 25, 2026	31.45	31.45	29.90	30.25	30.25	1.17%	19,294
Mar 24, 2026	30.15	30.20	29.80	29.90	29.90	-0.50%	64,796
Mar 23, 2026	30.15	30.35	30.00	30.05	30.05	-2.28%	72,130
Mar 20, 2026	30.90	31.05	30.65	30.75	30.75	-0.81%	72,365
Mar 19, 2026	31.85	31.85	30.85	31.00	31.00	-0.64%	58,374
Mar 18, 2026	31.10	31.90	31.10	31.20	31.20	1.13%	160,862