Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.180
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market closed
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2,198 |
| Feb 3, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 4,428 |
| Feb 2, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | - | 4,798 |
| Jan 30, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 8,576 |
| Jan 29, 2026 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 12,231 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 6,049 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.17 | 1.21 | 1.21 | -7.63% | 24,486 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.24 | 1.31 | 1.31 | -1.50% | 18,138 |
| Jan 23, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | -1.48% | 5,265 |
| Jan 22, 2026 | 1.33 | 1.37 | 1.29 | 1.35 | 1.35 | -1.46% | 17,085 |
| Jan 21, 2026 | 1.31 | 1.45 | 1.28 | 1.37 | 1.37 | 1.48% | 16,968 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -5.59% | 12,901 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -5.92% | 11,989 |
| Jan 15, 2026 | 1.56 | 1.61 | 1.49 | 1.52 | 1.52 | -7.32% | 37,834 |
| Jan 14, 2026 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 94,870 |
| Jan 13, 2026 | 1.63 | 1.69 | 1.58 | 1.68 | 1.68 | 1.82% | 78,734 |
| Jan 12, 2026 | 1.65 | 1.68 | 1.56 | 1.65 | 1.65 | - | 37,024 |
| Jan 9, 2026 | 1.45 | 1.66 | 1.45 | 1.65 | 1.65 | 15.38% | 64,188 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.32 | 1.43 | 1.43 | -1.38% | 30,604 |
| Jan 7, 2026 | 1.44 | 1.54 | 1.34 | 1.45 | 1.45 | 2.11% | 201,522 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | - | 10,223 |
| Jan 5, 2026 | 1.29 | 1.45 | 1.29 | 1.42 | 1.42 | 12.70% | 43,512 |
| Jan 2, 2026 | 1.19 | 1.29 | 1.18 | 1.26 | 1.26 | 6.78% | 21,212 |
| Dec 31, 2025 | 1.15 | 1.18 | 1.08 | 1.18 | 1.18 | 2.61% | 11,955 |
| Dec 30, 2025 | 1.09 | 1.16 | 1.05 | 1.15 | 1.15 | - | 28,261 |
| Dec 29, 2025 | 1.12 | 1.16 | 0.94 | 1.15 | 1.15 | 4.07% | 106,887 |
| Dec 26, 2025 | 1.17 | 1.17 | 1.06 | 1.11 | 1.11 | -4.74% | 35,750 |
| Dec 24, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 10,651 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -4.80% | 17,322 |
| Dec 22, 2025 | 1.31 | 1.34 | 1.20 | 1.25 | 1.25 | -7.41% | 37,338 |
| Dec 19, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 70,787 |
| Dec 18, 2025 | 1.29 | 1.36 | 1.22 | 1.31 | 1.31 | 0.77% | 50,575 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 24,232 |
| Dec 16, 2025 | 1.20 | 1.27 | 1.13 | 1.26 | 1.26 | 5.88% | 22,169 |
| Dec 15, 2025 | 1.26 | 1.28 | 1.14 | 1.19 | 1.19 | -7.03% | 27,107 |
| Dec 12, 2025 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -1.54% | 40,240 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -0.08% | 35,095 |
| Dec 10, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.69% | 6,334 |
| Dec 9, 2025 | 1.33 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 10,647 |
| Dec 8, 2025 | 1.35 | 1.39 | 1.30 | 1.34 | 1.34 | - | 8,474 |
| Dec 5, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 5.10% | 21,857 |
| Dec 4, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -1.32% | 11,295 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.62% | 9,343 |
| Dec 2, 2025 | 1.44 | 1.48 | 1.23 | 1.30 | 1.30 | -7.14% | 50,710 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.39 | 1.40 | 1.40 | -9.68% | 20,413 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.46% | 3,030 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.51 | 1.57 | 1.57 | -0.44% | 8,415 |
| Nov 25, 2025 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | 6,607 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 6,616 |
| Nov 21, 2025 | 1.51 | 1.62 | 1.48 | 1.62 | 1.62 | 6.72% | 12,847 |