Mobility Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.17	18.18	18.06	18.06	18.06	-0.14%	64,295
Oct 8, 2026	17.27	18.14	17.26	18.08	18.08	4.09%	4,324,238
Oct 7, 2026	17.53	17.74	17.26	17.37	17.37	-1.42%	2,690,115
Oct 6, 2026	17.64	17.76	17.20	17.62	17.62	0.17%	4,446,835
Oct 5, 2026	17.31	17.72	17.09	17.59	17.59	2.21%	8,118,084
Oct 2, 2026	17.64	17.74	17.01	17.21	17.21	-2.82%	5,310,440
Oct 1, 2026	17.22	17.74	16.95	17.71	17.71	3.27%	3,621,125
Sep 30, 2026	17.82	17.88	17.14	17.15	17.15	-3.65%	5,180,877
Sep 29, 2026	17.72	17.86	17.36	17.80	17.80	0.23%	4,529,704
Sep 28, 2026	17.67	17.79	17.51	17.76	17.76	-0.62%	3,448,223
Sep 25, 2026	18.17	18.42	17.80	17.87	17.87	-2.56%	5,456,371
Sep 24, 2026	18.90	19.14	18.25	18.34	18.34	-2.86%	3,960,414
Sep 23, 2026	19.00	19.21	18.77	18.88	18.88	-1.10%	2,849,616
Sep 22, 2026	19.46	19.87	18.90	19.09	19.09	-0.57%	2,573,416
Sep 21, 2026	19.49	19.60	18.92	19.20	19.20	-1.49%	3,710,591
Sep 18, 2026	19.90	20.02	19.43	19.49	19.49	-2.79%	9,473,624
Sep 17, 2026	19.90	20.16	19.85	20.05	20.05	0.55%	3,135,332
Sep 16, 2026	20.29	20.43	19.82	19.94	19.94	-1.97%	3,015,363
Sep 15, 2026	20.15	20.52	20.04	20.34	20.34	0.39%	3,377,940
Sep 14, 2026	20.31	20.61	20.22	20.26	20.26	0.50%	3,342,937
Sep 11, 2026	20.23	20.36	19.91	20.16	20.16	-0.15%	2,754,433
Sep 10, 2026	19.75	20.24	19.74	20.19	20.19	2.18%	2,654,811
Sep 9, 2026	20.45	20.53	19.75	19.76	19.76	-3.70%	3,649,299
Sep 8, 2026	20.60	20.90	19.97	20.52	20.52	-0.29%	4,286,311
Sep 4, 2026	20.33	20.62	20.21	20.58	20.58	0.59%	3,299,230
Sep 3, 2026	20.73	20.90	20.26	20.46	20.46	0.39%	3,624,867
Sep 2, 2026	19.90	20.83	19.76	20.38	20.38	2.77%	3,769,595
Sep 1, 2026	20.12	20.19	19.70	19.83	19.83	-2.32%	3,479,147
Aug 31, 2026	20.04	20.58	20.04	20.30	20.30	0.30%	4,252,956
Aug 28, 2026	20.36	20.51	19.97	20.24	20.24	-0.15%	2,999,410
Aug 27, 2026	20.42	20.80	20.25	20.27	20.27	-1.07%	3,945,642
Aug 26, 2026	20.16	20.98	20.16	20.55	20.49	1.43%	2,840,298
Aug 25, 2026	19.78	20.36	19.70	20.26	20.20	2.84%	3,450,054
Aug 24, 2026	19.85	20.22	19.54	19.70	19.64	-0.76%	4,663,342
Aug 21, 2026	20.30	20.45	19.72	19.85	19.79	-1.73%	2,902,601
Aug 20, 2026	20.82	20.83	20.03	20.20	20.14	-2.37%	2,616,807
Aug 19, 2026	19.94	21.13	19.94	20.69	20.63	4.39%	6,031,545
Aug 18, 2026	19.68	20.22	19.38	19.82	19.76	0.51%	5,744,733
Aug 17, 2026	20.22	20.34	19.63	19.72	19.66	-3.05%	3,776,854
Aug 14, 2026	20.82	21.14	19.89	20.34	20.28	2.57%	3,655,444
Aug 13, 2026	19.75	20.00	19.55	19.83	19.77	1.07%	3,758,935
Aug 12, 2026	19.25	19.73	19.10	19.62	19.56	1.29%	4,563,612
Aug 11, 2026	18.73	19.80	18.73	19.37	19.31	1.95%	4,880,528
Aug 10, 2026	19.21	19.70	18.68	19.00	18.94	-3.55%	4,390,851
Aug 7, 2026	20.37	20.70	18.72	19.70	19.64	-4.97%	10,921,349
Aug 6, 2026	21.02	21.26	20.40	20.73	20.67	-2.49%	3,519,333
Aug 5, 2026	21.06	21.57	20.91	21.26	21.20	0.24%	3,331,715
Aug 4, 2026	20.75	21.32	20.75	21.21	21.15	-0.42%	3,327,411
Aug 3, 2026	20.27	21.31	20.27	21.30	21.24	4.51%	2,612,636
Jul 31, 2026	20.10	20.46	19.91	20.38	20.32	-0.49%	2,924,748