Mobility Global, Inc. (MBGL)
NYSE: MBGL · Real-Time Price · USD
20.60
+0.05 (0.24%)
Aug 27, 2026, 1:05 PM EDT - Market open
Mobility Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.42 | 20.80 | 20.26 | 20.63 | - | 0.68% | 549,764 |
| 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 |
| Jul 30, 2026 | 21.24 | 21.26 | 20.11 | 20.48 | 20.42 | -4.61% | 2,852,981 |
| Jul 29, 2026 | 21.48 | 21.99 | 21.26 | 21.47 | 21.41 | -1.15% | 3,845,983 |
| Jul 28, 2026 | 20.00 | 22.00 | 19.91 | 21.72 | 21.66 | 5.33% | 6,185,326 |
| Jul 27, 2026 | 20.30 | 21.10 | 20.30 | 20.62 | 20.56 | 0.34% | 2,890,056 |
| Jul 24, 2026 | 20.67 | 21.34 | 20.38 | 20.55 | 20.49 | -0.72% | 4,174,818 |
| Jul 23, 2026 | 19.81 | 20.73 | 19.80 | 20.70 | 20.64 | 1.57% | 4,398,905 |
| Jul 22, 2026 | 19.85 | 20.44 | 19.76 | 20.38 | 20.32 | 2.62% | 4,829,379 |
| Jul 21, 2026 | 19.91 | 20.08 | 19.45 | 19.86 | 19.80 | -1.29% | 5,170,310 |
| Jul 20, 2026 | 20.40 | 20.63 | 19.88 | 20.12 | 20.06 | 0.05% | 4,715,402 |
| Jul 17, 2026 | 20.21 | 20.78 | 19.89 | 20.11 | 20.05 | -2.66% | 6,113,143 |
| Jul 16, 2026 | 21.24 | 21.37 | 20.13 | 20.66 | 20.60 | -1.62% | 5,457,088 |
| Jul 15, 2026 | 20.36 | 21.40 | 20.26 | 21.00 | 20.94 | 2.09% | 6,074,215 |
| Jul 14, 2026 | 20.38 | 21.29 | 20.21 | 20.57 | 20.51 | 1.53% | 6,641,961 |
| Jul 13, 2026 | 20.05 | 21.05 | 20.00 | 20.26 | 20.20 | -2.60% | 5,462,231 |
| Jul 10, 2026 | 21.53 | 21.72 | 20.75 | 20.80 | 20.74 | -6.56% | 5,922,016 |
| Jul 9, 2026 | 21.19 | 22.33 | 20.82 | 22.26 | 22.20 | 3.53% | 9,072,722 |
| Jul 8, 2026 | 20.72 | 21.97 | 19.91 | 21.50 | 21.44 | 1.42% | 17,409,515 |
| Jul 7, 2026 | 19.25 | 21.42 | 19.25 | 21.20 | 21.14 | 10.07% | 21,719,176 |
| Jul 6, 2026 | 18.85 | 19.46 | 17.67 | 19.26 | 19.20 | -2.73% | 35,850,604 |
| Jul 2, 2026 | 20.95 | 20.95 | 19.80 | 19.80 | 19.74 | -6.56% | 26,968,146 |
| Jul 1, 2026 | 20.30 | 21.50 | 18.10 | 21.19 | 21.13 | -3.90% | 97,846,365 |
| Jun 30, 2026 | 23.30 | 23.30 | 22.00 | 22.05 | 21.99 | -4.13% | 205,596 |
| Jun 29, 2026 | 22.00 | 24.00 | 21.75 | 23.00 | 22.93 | 9.55% | 167,296 |