Mobiletron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.80	35.95	33.00	33.85	33.85	-0.15%	978,169
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%	525,762
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%	88,976
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
Mar 17, 2026	31.30	31.50	30.40	30.85	30.85	-0.16%	93,419
Mar 16, 2026	30.55	31.20	30.25	30.90	30.90	1.15%	122,082
Mar 13, 2026	29.90	30.90	29.75	30.55	30.55	0.83%	80,523
Mar 12, 2026	30.30	30.35	30.00	30.30	30.30	-1.94%	79,248
Mar 11, 2026	30.05	31.00	30.00	30.90	30.90	3.52%	101,261
Mar 10, 2026	30.00	30.00	29.60	29.85	29.85	1.19%	58,910
Mar 9, 2026	29.45	30.40	29.30	29.50	29.50	-2.64%	96,630
Mar 6, 2026	29.90	30.30	29.90	30.30	30.30	1.51%	74,721
Mar 5, 2026	29.60	30.00	29.60	29.85	29.85	1.19%	52,465
Mar 4, 2026	30.10	30.10	29.15	29.50	29.50	-3.28%	134,223
Mar 3, 2026	30.50	30.60	29.80	30.50	30.50	-0.33%	114,666
Mar 2, 2026	30.90	30.90	30.20	30.60	30.60	-0.97%	70,361
Feb 26, 2026	30.85	31.20	30.80	30.90	30.90	0.16%	83,728
Feb 25, 2026	30.55	30.85	30.35	30.85	30.85	0.33%	105,148
Feb 24, 2026	31.20	31.35	30.75	30.75	30.75	-1.44%	105,607