Mobiletron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	35.55	36.00	35.55	36.00	36.00	1.69%	80,920
Jun 29, 2026	36.00	36.35	35.10	35.40	35.40	-0.84%	150,655
Jun 26, 2026	36.95	36.95	35.60	35.70	35.70	-3.38%	227,017
Jun 25, 2026	37.00	37.60	36.70	36.95	36.95	0.27%	135,370
Jun 24, 2026	36.40	37.00	36.35	36.85	36.85	0.41%	144,169
Jun 23, 2026	38.15	38.15	36.40	36.70	36.70	-3.80%	358,986
Jun 22, 2026	38.70	38.85	37.80	38.15	38.15	-0.13%	225,139
Jun 18, 2026	37.90	38.35	37.75	38.20	38.20	0.92%	181,065
Jun 17, 2026	38.00	38.30	37.65	37.85	37.85	-0.79%	131,496
Jun 16, 2026	39.00	39.00	37.65	38.15	38.15	-1.42%	330,805
Jun 15, 2026	39.05	39.15	38.25	38.70	38.70	0.52%	234,656
Jun 12, 2026	38.10	39.20	38.10	38.50	38.50	1.05%	297,113
Jun 11, 2026	38.20	38.65	37.40	38.10	38.10	-0.39%	301,349
Jun 10, 2026	38.10	39.20	38.10	38.25	38.25	-0.65%	341,844
Jun 9, 2026	39.40	40.00	38.10	38.50	38.50	1.85%	370,222
Jun 8, 2026	36.35	38.05	36.20	37.80	37.80	-5.26%	480,573
Jun 5, 2026	38.35	41.00	38.00	39.90	39.90	4.18%	1,040,389
Jun 4, 2026	38.40	38.90	38.05	38.30	38.30	0.13%	231,368
Jun 3, 2026	38.90	39.20	37.80	38.25	38.25	-0.13%	315,097
Jun 2, 2026	39.50	39.55	37.70	38.30	38.30	-3.89%	581,115
Jun 1, 2026	39.35	40.20	38.75	39.85	39.85	2.84%	656,506
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