Liftoff Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.75	19.00	18.35	18.60	18.60	-1.64%	432,642
Aug 28, 2026	18.68	19.34	18.46	18.91	18.91	1.50%	361,211
Aug 27, 2026	18.52	19.00	18.50	18.63	18.63	1.03%	422,031
Aug 26, 2026	18.75	19.21	18.26	18.44	18.44	-1.39%	432,153
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
Jul 30, 2026	22.26	22.67	21.85	21.96	21.96	-1.21%	460,883
Jul 29, 2026	22.04	22.49	21.43	22.23	22.23	0.09%	777,624
Jul 28, 2026	22.74	22.94	22.03	22.21	22.21	-2.63%	307,411
Jul 27, 2026	22.32	22.95	22.04	22.81	22.81	3.03%	288,578
Jul 24, 2026	22.24	22.49	21.63	22.14	22.14	-0.54%	282,037
Jul 23, 2026	22.34	22.99	21.50	22.26	22.26	-0.36%	503,518
Jul 22, 2026	22.52	22.68	22.00	22.34	22.34	-1.15%	452,298
Jul 21, 2026	22.80	23.60	22.44	22.60	22.60	-2.42%	495,700
Jul 20, 2026	22.51	23.89	22.16	23.16	23.16	2.43%	409,697
Jul 17, 2026	22.30	23.29	22.00	22.61	22.61	-0.22%	443,241
Jul 16, 2026	23.64	24.02	22.53	22.66	22.66	-5.86%	519,088
Jul 15, 2026	23.38	24.23	23.24	24.07	24.07	2.95%	626,130
Jul 14, 2026	24.30	24.59	22.53	23.38	23.38	-2.46%	459,049
Jul 13, 2026	24.40	25.43	23.70	23.97	23.97	-3.46%	610,051
Jul 10, 2026	24.79	25.72	24.42	24.83	24.83	0.16%	772,015
Jul 9, 2026	23.25	25.96	23.13	24.79	24.79	4.91%	762,307
Jul 8, 2026	21.87	23.83	21.87	23.63	23.63	5.66%	590,056
Jul 7, 2026	23.17	23.39	21.80	22.37	22.37	-3.56%	517,169
Jul 6, 2026	24.19	24.75	22.75	23.19	23.19	-5.19%	686,060
Jul 2, 2026	24.85	24.91	23.99	24.46	24.46	-2.08%	1,490,581
Jul 1, 2026	24.01	25.46	23.45	24.98	24.98	4.00%	1,896,003
Jun 30, 2026	25.31	25.95	23.23	24.02	24.02	-5.69%	1,063,192
Jun 29, 2026	27.94	27.94	25.21	25.47	25.47	-6.99%	1,879,178
Jun 26, 2026	25.47	27.58	25.09	27.39	27.39	6.23%	624,386
Jun 25, 2026	26.49	27.32	25.00	25.78	25.78	-4.52%	675,789
Jun 24, 2026	25.35	27.29	24.38	27.00	27.00	6.30%	1,302,493
Jun 23, 2026	24.55	26.03	23.99	25.40	25.40	1.97%	982,854
Jun 22, 2026	26.87	27.20	24.91	24.91	24.91	-6.53%	432,071