Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.170
-0.080 (-6.40%)
May 7, 2026, 2:20 PM EDT - Market open
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.20 | 1.20 | 1.05 | 1.09 | - | -12.80% | 51,295 |
| May 6, 2026 | 1.02 | 1.30 | 0.96 | 1.25 | 1.25 | -6.72% | 5,272,280 |
| May 5, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 8.94% | 5,295 |
| May 4, 2026 | 1.31 | 1.37 | 1.20 | 1.23 | 1.23 | -6.11% | 3,549 |
| May 1, 2026 | 1.25 | 1.39 | 1.25 | 1.31 | 1.31 | 3.15% | 2,197 |
| Apr 30, 2026 | 1.25 | 1.36 | 1.25 | 1.27 | 1.27 | -3.05% | 4,221 |
| Apr 29, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | - | 4,051 |
| Apr 28, 2026 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -2.96% | 5,392 |
| Apr 27, 2026 | 1.38 | 1.39 | 1.26 | 1.35 | 1.35 | -1.46% | 18,631 |
| Apr 24, 2026 | 1.36 | 1.47 | 1.36 | 1.37 | 1.37 | 0.74% | 2,481 |
| Apr 23, 2026 | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | -4.23% | 7,386 |
| Apr 22, 2026 | 1.23 | 1.47 | 1.17 | 1.42 | 1.42 | 4.03% | 26,254 |
| Apr 21, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 0.37% | 3,472 |
| Apr 20, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 6,837 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -8.28% | 22,582 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 6,194 |
| 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 |