Global Mofy AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.90	0.92	0.84	0.86	0.86	-1.02%	8,500
Oct 23, 2026	0.99	0.99	0.87	0.87	0.87	-9.09%	12,061
Oct 22, 2026	1.03	1.04	0.94	0.96	0.96	-8.57%	15,395
Oct 21, 2026	1.04	1.10	0.93	1.05	1.05	-5.41%	33,013
Oct 20, 2026	1.16	1.20	1.07	1.11	1.11	-5.13%	44,474
Oct 19, 2026	1.23	1.25	1.16	1.17	1.17	-6.40%	20,895
Oct 16, 2026	1.28	1.32	1.24	1.25	1.25	0.81%	48,599
Oct 15, 2026	1.34	1.34	1.11	1.24	1.24	-10.14%	47,147
Oct 14, 2026	1.60	1.60	1.10	1.38	1.38	-14.02%	45,122
Oct 13, 2026	1.61	1.61	1.54	1.61	1.61	-1.53%	8,893
Oct 12, 2026	1.69	1.69	1.58	1.63	1.63	-4.40%	14,030
Oct 9, 2026	1.76	1.76	1.66	1.71	1.71	-2.85%	7,128
Oct 8, 2026	1.76	1.78	1.73	1.76	1.76	0.86%	9,048
Oct 7, 2026	1.76	1.76	1.71	1.74	1.74	-0.57%	8,970
Oct 6, 2026	1.80	1.86	1.74	1.75	1.75	0.57%	13,425
Oct 5, 2026	1.77	1.80	1.72	1.74	1.74	-3.87%	15,433
Oct 2, 2026	1.73	1.82	1.73	1.81	1.81	2.84%	24,547
Oct 1, 2026	1.82	1.82	1.72	1.76	1.76	-2.22%	19,437
Sep 30, 2026	1.88	1.92	1.66	1.80	1.80	-2.16%	30,235
Sep 29, 2026	1.96	1.96	1.82	1.84	1.84	-4.92%	28,294
Sep 28, 2026	1.95	2.00	1.89	1.94	1.94	-1.53%	17,875
Sep 25, 2026	1.91	2.00	1.85	1.97	1.97	2.81%	32,081
Sep 24, 2026	1.96	1.97	1.90	1.91	1.91	-1.48%	19,413
Sep 23, 2026	1.98	2.02	1.94	1.94	1.94	-1.52%	13,033
Sep 22, 2026	2.06	2.10	1.97	1.97	1.97	-5.29%	18,806
Sep 21, 2026	1.96	2.17	1.90	2.08	2.08	8.33%	54,246
Sep 18, 2026	1.95	2.03	1.91	1.92	1.92	-4.00%	14,622
Sep 17, 2026	1.91	2.00	1.90	2.00	2.00	2.56%	11,721
Sep 16, 2026	2.03	2.03	1.90	1.95	1.95	-1.02%	11,854
Sep 15, 2026	2.00	2.06	1.80	1.97	1.97	-1.50%	36,316
Sep 14, 2026	2.08	2.10	1.99	2.00	2.00	-6.10%	11,509
Sep 11, 2026	2.12	2.13	2.03	2.13	2.13	1.42%	5,367
Sep 10, 2026	2.11	2.13	2.00	2.10	2.10	-	10,512
Sep 9, 2026	2.11	2.14	2.03	2.10	2.10	2.69%	17,228
Sep 8, 2026	2.11	2.12	2.02	2.05	2.05	-2.62%	19,568
Sep 4, 2026	2.07	2.23	2.07	2.10	2.10	-2.33%	17,434
Sep 3, 2026	2.25	2.25	2.00	2.15	2.15	-4.44%	44,321
Sep 2, 2026	2.26	2.38	2.18	2.25	2.25	-5.46%	37,934
Sep 1, 2026	2.48	2.51	2.32	2.38	2.38	-6.67%	46,280
Aug 31, 2026	2.54	2.57	2.52	2.55	2.55	-0.39%	18,955
Aug 28, 2026	2.60	2.63	2.50	2.56	2.56	-5.54%	15,727
Aug 27, 2026	2.71	2.71	2.61	2.71	2.71	4.23%	63,999
Aug 26, 2026	2.52	2.66	2.48	2.60	2.60	4.42%	73,909
Aug 25, 2026	2.54	2.56	2.45	2.49	2.49	0.40%	22,064
Aug 24, 2026	2.56	2.56	2.40	2.48	2.48	-3.13%	25,529
Aug 21, 2026	2.59	2.63	2.46	2.56	2.56	0.39%	59,676
Aug 20, 2026	2.64	2.65	2.52	2.55	2.55	-3.41%	197,728
Aug 19, 2026	2.68	2.73	2.61	2.64	2.64	-1.49%	46,681
Aug 18, 2026	2.78	2.78	2.66	2.68	2.68	-1.83%	45,222
Aug 17, 2026	2.82	2.85	2.71	2.73	2.73	-4.55%	55,216