Liftoff Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.05	16.21	15.13	15.41	15.41	-4.58%	600,014
Oct 8, 2026	15.74	16.21	15.69	16.15	16.15	2.09%	832,495
Oct 7, 2026	15.44	15.92	15.15	15.82	15.82	2.13%	691,429
Oct 6, 2026	15.35	15.60	15.14	15.49	15.49	1.51%	542,694
Oct 5, 2026	15.05	15.50	15.02	15.26	15.26	0.73%	554,839
Oct 2, 2026	15.88	15.88	15.12	15.15	15.15	-3.26%	717,532
Oct 1, 2026	15.89	15.98	15.12	15.66	15.66	-0.89%	864,047
Sep 30, 2026	15.82	16.25	15.68	15.80	15.80	-0.19%	1,084,168
Sep 29, 2026	15.66	15.93	15.47	15.83	15.83	1.09%	559,560
Sep 28, 2026	15.80	16.05	15.41	15.66	15.66	-1.57%	485,354
Sep 25, 2026	15.95	16.19	15.80	15.91	15.91	-0.06%	300,038
Sep 24, 2026	16.04	16.25	15.72	15.92	15.92	-1.06%	433,319
Sep 23, 2026	16.27	16.28	15.92	16.09	16.09	-1.59%	547,980
Sep 22, 2026	17.58	17.86	16.14	16.35	16.35	-7.37%	1,711,899
Sep 21, 2026	16.45	18.00	16.26	17.65	17.65	7.69%	766,216
Sep 18, 2026	17.40	17.50	16.17	16.39	16.39	-5.91%	6,439,016
Sep 17, 2026	17.59	18.00	17.26	17.42	17.42	-0.97%	698,075
Sep 16, 2026	18.27	18.28	17.15	17.59	17.59	-3.72%	740,587
Sep 15, 2026	18.63	18.92	18.17	18.27	18.27	-1.93%	805,336
Sep 14, 2026	18.42	18.95	18.10	18.63	18.63	1.53%	363,572
Sep 11, 2026	17.87	18.67	17.61	18.35	18.35	4.56%	516,577
Sep 10, 2026	18.01	18.44	17.47	17.55	17.55	-5.14%	800,470
Sep 9, 2026	18.53	18.98	18.13	18.50	18.50	-0.80%	494,316
Sep 8, 2026	18.60	18.91	18.06	18.65	18.65	-0.48%	620,084
Sep 4, 2026	18.48	18.82	18.32	18.74	18.74	0.11%	666,212
Sep 3, 2026	18.98	19.14	18.44	18.72	18.72	0.11%	685,824
Sep 2, 2026	18.73	19.02	18.02	18.70	18.70	-0.16%	687,122
Sep 1, 2026	18.55	18.82	17.90	18.73	18.73	0.81%	817,601
Aug 31, 2026	18.75	19.00	18.35	18.58	18.58	-1.75%	433,271
Aug 28, 2026	18.68	19.34	18.46	18.91	18.91	1.50%	361,312
Aug 27, 2026	18.52	19.00	18.50	18.63	18.63	1.03%	424,273
Aug 26, 2026	18.75	19.21	18.26	18.44	18.44	-1.39%	432,185
Aug 25, 2026	19.26	19.46	18.45	18.70	18.70	-2.40%	346,637
Aug 24, 2026	19.04	19.68	18.75	19.16	19.16	1.00%	492,551
Aug 21, 2026	18.55	19.14	18.36	18.97	18.97	3.32%	610,072
Aug 20, 2026	19.49	19.80	18.11	18.36	18.36	-5.89%	855,953
Aug 19, 2026	19.50	19.98	18.93	19.51	19.51	-0.76%	781,847
Aug 18, 2026	19.51	20.19	19.50	19.66	19.66	0.67%	688,883
Aug 17, 2026	21.00	21.30	19.33	19.53	19.53	-9.63%	1,396,252
Aug 14, 2026	20.57	22.40	20.22	21.61	21.61	7.73%	2,387,784
Aug 13, 2026	23.84	23.86	19.81	20.06	20.06	-20.59%	3,233,132
Aug 12, 2026	24.35	25.45	23.00	25.26	25.26	4.55%	1,354,135
Aug 11, 2026	25.39	25.79	23.85	24.16	24.16	-4.54%	544,217
Aug 10, 2026	25.32	26.26	24.89	25.31	25.31	-1.63%	504,084
Aug 7, 2026	23.45	25.93	22.82	25.73	25.73	10.29%	764,288
Aug 6, 2026	25.33	25.40	21.60	23.33	23.33	-9.19%	1,185,223
Aug 5, 2026	25.34	26.50	24.84	25.69	25.69	0.71%	746,361
Aug 4, 2026	22.96	25.97	22.51	25.51	25.51	13.68%	1,048,154
Aug 3, 2026	22.31	22.82	22.19	22.44	22.44	1.08%	399,704
Jul 31, 2026	21.88	22.42	21.56	22.20	22.20	1.09%	602,328