Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.460
-0.050 (-3.31%)
At close: Apr 16, 2026, 4:00 PM EDT
1.450
-0.010 (-0.68%)
After-hours: Apr 16, 2026, 4:04 PM EDT
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | - | -3.31% | 6,026 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 5,441 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | 2.68% | 3,439 |
| Apr 13, 2026 | 1.47 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 6,389 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | 2.08% | 5,838 |
| Apr 9, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 4,357 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.39 | 1.43 | 1.43 | 2.14% | 15,152 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.89% | 10,585 |
| Apr 6, 2026 | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | -1.94% | 105,039 |
| Apr 2, 2026 | 1.46 | 1.57 | 1.36 | 1.55 | 1.55 | 5.44% | 109,158 |
| Apr 1, 2026 | 1.49 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 107,666 |
| Mar 31, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 3.45% | 142,412 |
| Mar 30, 2026 | 1.38 | 1.46 | 1.36 | 1.45 | 1.45 | 3.57% | 190,995 |
| Mar 27, 2026 | 1.31 | 1.41 | 1.26 | 1.40 | 1.40 | 4.48% | 117,846 |
| Mar 26, 2026 | 1.06 | 1.47 | 1.06 | 1.34 | 1.34 | 19.64% | 268,061 |
| Mar 25, 2026 | 1.18 | 1.19 | 1.08 | 1.12 | 1.12 | -6.67% | 87,668 |
| Mar 24, 2026 | 1.10 | 1.23 | 1.06 | 1.20 | 1.20 | 8.60% | 181,907 |
| Mar 23, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -2.21% | 152,099 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.07 | 1.13 | 1.13 | -0.88% | 150,149 |
| Mar 19, 2026 | 1.14 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 114,038 |
| Mar 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | 1,692 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.15 | 1.22 | 1.22 | 3.39% | 2,437 |
| Mar 16, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 3,183 |
| Mar 13, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 5.22% | 4,910 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -4.17% | 7,414 |
| Mar 11, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 8,885 |
| Mar 10, 2026 | 1.13 | 1.25 | 1.02 | 1.18 | 1.18 | 7.27% | 115,572 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.04 | 1.10 | 1.10 | -0.90% | 23,333 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 16,226 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -5.74% | 9,160 |
| Mar 4, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 8,324 |
| Mar 3, 2026 | 1.15 | 1.21 | 1.13 | 1.17 | 1.17 | - | 8,691 |
| Mar 2, 2026 | 1.19 | 1.22 | 1.13 | 1.17 | 1.17 | -4.88% | 9,351 |
| Feb 27, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 6,046 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 7,912 |
| Feb 25, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 14,581 |
| Feb 24, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 13,083 |
| Feb 23, 2026 | 1.18 | 1.20 | 1.11 | 1.18 | 1.18 | - | 19,600 |
| Feb 20, 2026 | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 27,376 |
| Feb 19, 2026 | 1.20 | 1.24 | 1.12 | 1.24 | 1.24 | -0.40% | 46,868 |
| Feb 18, 2026 | 1.30 | 1.45 | 1.24 | 1.25 | 1.24 | -16.44% | 151,468 |
| Feb 17, 2026 | 1.11 | 1.85 | 1.11 | 1.49 | 1.49 | 34.23% | 3,029,111 |
| Feb 13, 2026 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 0.91% | 19,178 |
| Feb 12, 2026 | 1.32 | 1.33 | 1.07 | 1.10 | 1.10 | -16.67% | 46,866 |
| Feb 11, 2026 | 1.17 | 1.32 | 1.14 | 1.32 | 1.32 | 10.00% | 21,506 |
| Feb 10, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 2.13% | 6,043 |
| Feb 9, 2026 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 3.52% | 15,475 |
| Feb 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.44% | 1,408 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -3.39% | 8,929 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2,298 |