Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
2.870
-0.010 (-0.35%)
At close: Aug 3, 2026, 4:00 PM EDT
2.830
-0.040 (-1.39%)
After-hours: Aug 3, 2026, 7:55 PM EDT
Global Mofy AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.73 | 2.89 | 2.73 | 2.87 | 2.87 | -0.35% | 131,010 |
| Jul 31, 2026 | 2.82 | 2.89 | 2.72 | 2.88 | 2.88 | 0.70% | 197,722 |
| Jul 30, 2026 | 2.87 | 2.87 | 2.70 | 2.86 | 2.86 | -2.39% | 450,859 |
| Jul 29, 2026 | 3.44 | 4.30 | 2.62 | 2.93 | 2.93 | 18.62% | 22,724,744 |
| Jul 28, 2026 | 2.70 | 2.85 | 2.40 | 2.47 | 2.47 | -8.52% | 200,309 |
| Jul 27, 2026 | 2.80 | 2.90 | 2.60 | 2.70 | 2.70 | -2.53% | 84,325 |
| Jul 24, 2026 | 2.86 | 2.91 | 2.72 | 2.77 | 2.77 | -3.82% | 54,901 |
| Jul 23, 2026 | 2.82 | 2.98 | 2.74 | 2.88 | 2.88 | -1.71% | 131,658 |
| Jul 22, 2026 | 3.16 | 3.22 | 2.79 | 2.93 | 2.93 | -7.57% | 335,746 |
| Jul 21, 2026 | 3.50 | 3.50 | 2.95 | 3.17 | 3.17 | -9.69% | 868,820 |
| Jul 20, 2026 | 2.62 | 4.42 | 2.51 | 3.51 | 3.51 | 37.11% | 26,440,404 |
| Jul 17, 2026 | 3.06 | 3.09 | 2.56 | 2.56 | 2.56 | -18.21% | 144,657 |
| Jul 16, 2026 | 3.14 | 3.28 | 3.05 | 3.13 | 3.13 | 1.95% | 141,610 |
| Jul 15, 2026 | 3.15 | 3.75 | 3.05 | 3.07 | 3.07 | -9.44% | 433,199 |
| Jul 14, 2026 | 2.85 | 3.47 | 2.68 | 3.39 | 3.39 | -1.74% | 771,814 |
| 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 |