Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
0.1846
+0.0016 (0.87%)
At close: May 27, 2026, 4:00 PM EDT
0.1777
-0.0069 (-3.74%)
After-hours: May 27, 2026, 6:53 PM EDT
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.87% | 68,948,164 |
| May 26, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -32.50% | 39,648,267 |
| May 22, 2026 | 0.37 | 0.37 | 0.26 | 0.27 | 0.27 | -72.10% | 19,663,076 |
| May 21, 2026 | 1.03 | 1.24 | 0.90 | 0.97 | 0.97 | -32.51% | 599,424 |
| May 20, 2026 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | -0.69% | 62,467 |
| May 19, 2026 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -2.68% | 22,897 |
| May 18, 2026 | 1.35 | 1.50 | 1.30 | 1.49 | 1.49 | 11.19% | 760,557 |
| May 15, 2026 | 1.40 | 1.48 | 1.24 | 1.34 | 1.34 | -11.26% | 2,935,721 |
| May 14, 2026 | 1.25 | 1.64 | 1.23 | 1.51 | 1.51 | 16.15% | 3,686,953 |
| May 13, 2026 | 1.15 | 1.35 | 1.14 | 1.30 | 1.30 | 8.33% | 8,673,535 |
| May 12, 2026 | 1.20 | 1.35 | 1.15 | 1.20 | 1.20 | -2.44% | 3,296,803 |
| May 11, 2026 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 5.13% | 67,417 |
| May 8, 2026 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 75,856 |
| May 7, 2026 | 1.10 | 1.25 | 1.09 | 1.18 | 1.18 | -5.60% | 160,822 |
| May 6, 2026 | 1.02 | 1.30 | 0.96 | 1.25 | 1.25 | -6.72% | 5,307,065 |
| May 5, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 8.94% | 5,299 |
| May 4, 2026 | 1.31 | 1.37 | 1.20 | 1.23 | 1.23 | -6.11% | 3,597 |
| May 1, 2026 | 1.25 | 1.39 | 1.25 | 1.31 | 1.31 | 3.15% | 2,725 |
| Apr 30, 2026 | 1.25 | 1.36 | 1.25 | 1.27 | 1.27 | -3.05% | 4,274 |
| Apr 29, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | - | 4,086 |
| Apr 28, 2026 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -2.96% | 5,444 |
| Apr 27, 2026 | 1.38 | 1.39 | 1.26 | 1.35 | 1.35 | -1.46% | 18,804 |
| Apr 24, 2026 | 1.36 | 1.47 | 1.36 | 1.37 | 1.37 | 0.74% | 2,483 |
| Apr 23, 2026 | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | -4.23% | 7,900 |
| Apr 22, 2026 | 1.23 | 1.47 | 1.17 | 1.42 | 1.42 | 4.03% | 26,259 |
| Apr 21, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 0.37% | 3,474 |
| Apr 20, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 6,971 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -8.28% | 22,593 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 6,312 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 6,116 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | 2.68% | 4,434 |
| Apr 13, 2026 | 1.47 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 6,391 |
| 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 |