Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Mar 6, 2026, 4:00 PM EST
1.170
+0.060 (5.41%)
After-hours: Mar 6, 2026, 7:50 PM EST
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 15,831 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -5.74% | 9,159 |
| Mar 4, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 8,240 |
| Mar 3, 2026 | 1.15 | 1.21 | 1.13 | 1.17 | 1.17 | - | 8,645 |
| Mar 2, 2026 | 1.19 | 1.22 | 1.13 | 1.17 | 1.17 | -4.88% | 9,347 |
| Feb 27, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 6,027 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 7,911 |
| Feb 25, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 14,321 |
| Feb 24, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 13,082 |
| Feb 23, 2026 | 1.18 | 1.20 | 1.11 | 1.18 | 1.18 | - | 19,597 |
| Feb 20, 2026 | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 27,126 |
| Feb 19, 2026 | 1.20 | 1.24 | 1.12 | 1.24 | 1.24 | -0.40% | 46,565 |
| Feb 18, 2026 | 1.30 | 1.45 | 1.24 | 1.25 | 1.24 | -16.44% | 143,302 |
| Feb 17, 2026 | 1.11 | 1.85 | 1.11 | 1.49 | 1.49 | 34.23% | 2,979,677 |
| Feb 13, 2026 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 0.91% | 19,124 |
| Feb 12, 2026 | 1.32 | 1.33 | 1.07 | 1.10 | 1.10 | -16.67% | 46,103 |
| Feb 11, 2026 | 1.17 | 1.32 | 1.14 | 1.32 | 1.32 | 10.00% | 18,202 |
| Feb 10, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 2.13% | 6,017 |
| Feb 9, 2026 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 3.52% | 15,470 |
| Feb 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.44% | 1,374 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -3.39% | 8,423 |
| 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 |