Mobility Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	19.90	20.16	19.85	20.09	-	0.75%	2,614,593
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
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