Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
3.450
-1.120 (-24.51%)
At close: Jul 13, 2026, 4:00 PM EDT
3.050
-0.400 (-11.59%)
Pre-market: Jul 14, 2026, 7:00 AM EDT
Global Mofy AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.94 | 3.70 | 2.90 | 3.45 | 3.45 | -24.51% | 2,728,137 |
| Jul 10, 2026 | 5.69 | 5.79 | 3.24 | 4.57 | 4.57 | 147.03% | 136,695,417 |
| Jul 9, 2026 | 1.87 | 1.93 | 1.84 | 1.85 | 1.85 | - | 42,353 |
| Jul 8, 2026 | 1.87 | 1.99 | 1.80 | 1.85 | 1.85 | -9.76% | 83,472 |
| Jul 7, 2026 | 2.14 | 2.16 | 2.02 | 2.05 | 2.05 | -7.24% | 60,409 |
| Jul 6, 2026 | 2.32 | 2.35 | 2.15 | 2.21 | 2.21 | -4.74% | 63,045 |
| Jul 2, 2026 | 2.26 | 2.40 | 2.25 | 2.32 | 2.32 | 3.11% | 59,328 |
| Jul 1, 2026 | 2.25 | 2.33 | 2.25 | 2.25 | 2.25 | -1.75% | 35,090 |
| Jun 30, 2026 | 2.45 | 2.45 | 2.27 | 2.29 | 2.29 | -4.58% | 102,709 |
| Jun 29, 2026 | 2.59 | 2.60 | 2.40 | 2.40 | 2.40 | -8.75% | 71,494 |
| Jun 26, 2026 | 2.76 | 2.85 | 2.63 | 2.63 | 2.63 | -6.74% | 57,408 |
| Jun 25, 2026 | 2.84 | 2.93 | 2.77 | 2.82 | 2.82 | -3.75% | 89,361 |
| Jun 24, 2026 | 2.77 | 2.97 | 2.76 | 2.93 | 2.93 | 3.17% | 160,514 |
| Jun 23, 2026 | 2.87 | 2.98 | 2.73 | 2.84 | 2.84 | -7.19% | 1,051,478 |
| Jun 22, 2026 | 3.37 | 3.44 | 3.00 | 3.06 | 3.06 | -12.57% | 245,854 |
| Jun 18, 2026 | 3.43 | 3.74 | 3.43 | 3.50 | 3.50 | -4.89% | 229,899 |
| Jun 17, 2026 | 3.28 | 4.11 | 3.28 | 3.68 | 3.68 | 2.79% | 432,983 |
| Jun 16, 2026 | 3.42 | 3.70 | 3.27 | 3.58 | 3.58 | 4.07% | 656,291 |
| Jun 15, 2026 | 4.08 | 4.60 | 3.37 | 3.44 | 3.44 | 2.38% | 12,205,266 |
| Jun 12, 2026 | 4.36 | 4.75 | 3.12 | 3.36 | 3.36 | 16.67% | 36,482,295 |
| Jun 11, 2026 | 2.50 | 3.24 | 2.50 | 2.88 | 2.88 | -1.87% | 734,999 |
| Jun 10, 2026 | 3.33 | 3.33 | 2.80 | 2.94 | 2.94 | -45.60% | 1,324,694 |
| Jun 9, 2026 | 10.66 | 11.73 | 4.60 | 5.40 | 5.40 | 19.36% | 20,349,314 |
| Jun 8, 2026 | 4.40 | 8.59 | 4.10 | 4.52 | 4.52 | 11.19% | 8,250,789 |
| Jun 5, 2026 | 4.23 | 4.25 | 3.79 | 4.07 | 4.07 | -21.37% | 308,001 |
| Jun 4, 2026 | 5.75 | 5.75 | 4.90 | 5.17 | 5.17 | -17.54% | 272,561 |
| Jun 3, 2026 | 6.30 | 6.32 | 5.97 | 6.27 | 6.27 | -0.79% | 126,402 |
| Jun 2, 2026 | 6.56 | 6.72 | 6.05 | 6.32 | 6.32 | -7.80% | 214,245 |
| Jun 1, 2026 | 6.50 | 7.48 | 5.98 | 6.86 | 6.86 | 0.15% | 658,396 |
| May 29, 2026 | 6.87 | 7.35 | 6.50 | 6.85 | 6.85 | -8.73% | 418,639 |
| May 28, 2026 | 8.13 | 8.23 | 6.55 | 7.50 | 7.50 | -18.74% | 1,621,729 |
| May 27, 2026 | 10.00 | 10.20 | 8.79 | 9.23 | 9.23 | 0.87% | 1,444,007 |
| May 26, 2026 | 12.50 | 12.50 | 8.89 | 9.15 | 9.15 | -32.50% | 1,213,967 |
| May 22, 2026 | 18.50 | 18.57 | 13.20 | 13.56 | 13.56 | -72.10% | 418,793 |
| May 21, 2026 | 51.50 | 62.00 | 44.80 | 48.59 | 48.59 | -32.51% | 12,547 |
| May 20, 2026 | 71.92 | 74.00 | 70.50 | 72.00 | 72.00 | -0.69% | 1,260 |
| May 19, 2026 | 77.00 | 77.00 | 71.00 | 72.50 | 72.50 | -2.68% | 459 |
| May 18, 2026 | 67.50 | 75.00 | 65.00 | 74.50 | 74.50 | 11.19% | 15,254 |
| May 15, 2026 | 70.00 | 74.00 | 62.00 | 67.00 | 67.00 | -11.26% | 58,714 |
| May 14, 2026 | 62.50 | 82.00 | 61.50 | 75.50 | 75.50 | 16.15% | 73,739 |
| May 13, 2026 | 57.50 | 67.50 | 57.00 | 65.00 | 65.00 | 8.33% | 173,470 |
| May 12, 2026 | 60.00 | 67.50 | 57.50 | 60.00 | 60.00 | -2.44% | 65,936 |
| May 11, 2026 | 58.50 | 63.50 | 58.50 | 61.50 | 61.50 | 5.13% | 1,348 |
| May 8, 2026 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | -0.85% | 1,517 |
| May 7, 2026 | 55.00 | 62.50 | 54.50 | 59.00 | 59.00 | -5.60% | 3,216 |
| May 6, 2026 | 51.00 | 65.00 | 48.14 | 62.50 | 62.50 | -6.72% | 106,141 |
| May 5, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 8.94% | 105 |
| May 4, 2026 | 65.50 | 68.50 | 60.00 | 61.50 | 61.50 | -6.11% | 71 |
| May 1, 2026 | 62.50 | 69.50 | 62.50 | 65.50 | 65.50 | 3.15% | 54 |
| Apr 30, 2026 | 62.50 | 67.95 | 62.50 | 63.50 | 63.50 | -3.05% | 85 |