Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.0110	0.0160	0.0110	0.0160	39,489	+0.00(+17.65%)
Dec 18, 2025	0.0159	0.0160	0.0110	0.0136	236,297	-0.00(-15.00%)
Dec 17, 2025	0.0135	0.0160	0.0110	0.0160	295,162	+0.00(+23.08%)
Dec 16, 2025	0.0149	0.0160	0.0110	0.0130	285,874	+0.00(+30.00%)
Dec 15, 2025	0.0149	0.0160	0.0100	0.0100	182,248	-0.01(-44.44%)
Dec 12, 2025	0.0170	0.0194	0.0160	0.0180	97,680	+0.00(+0.00%)
Dec 11, 2025	0.0177	0.0180	0.0160	0.0180	224,083	+0.00(+1.12%)
Dec 10, 2025	0.0116	0.0185	0.0116	0.0178	679,390	+0.00(+11.25%)
Dec 09, 2025	0.0085	0.0160	0.0070	0.0160	1,812,452	+0.01(+105.13%)
Dec 08, 2025	0.0070	0.0084	0.0070	0.0078	15,329	+0.00(+11.43%)
Dec 05, 2025	0.0070	0.0074	0.0070	0.0070	20,409	-0.00(-2.78%)
Dec 04, 2025	0.0072	0.0072	0.0072	0.0072	564	+0.00(+4.35%)
Dec 03, 2025	0.0052	0.0069	0.0052	0.0069	10,057	+0.00(+0.00%)
Dec 02, 2025	0.0055	0.0085	0.0055	0.0069	8,529	+0.00(+7.81%)
Dec 01, 2025	0.0060	0.0064	0.0060	0.0064	23,314	+0.00(+4.92%)
Nov 28, 2025	0.0060	0.0061	0.0060	0.0061	45,385	+0.00(+0.00%)
Nov 26, 2025	0.0060	0.0061	0.0060	0.0061	15,749	+0.00(+1.67%)
Nov 25, 2025	0.0061	0.0061	0.0043	0.0060	24,656	+0.00(+0.00%)
Nov 24, 2025	0.0070	0.0085	0.0060	0.0060	283,294	+0.00(+9.09%)
Nov 21, 2025	0.0065	0.0076	0.0055	0.0055	41,321	-0.00(-38.20%)
Nov 20, 2025	0.0077	0.0089	0.0067	0.0089	54,993	+0.00(+7.23%)
Nov 19, 2025	0.0089	0.0089	0.0077	0.0083	100,211	-0.00(-5.68%)
Nov 18, 2025	0.0055	0.0088	0.0055	0.0088	68,030	+0.00(+23.94%)
Nov 17, 2025	0.0102	0.0102	0.0046	0.0071	537,265	+0.00(+33.96%)
Nov 14, 2025	0.0100	0.0105	0.0051	0.0053	297,078	-0.00(-47.00%)
Nov 13, 2025	0.0071	0.0100	0.0066	0.0100	158,617	+0.00(+40.85%)
Nov 12, 2025	0.0068	0.0071	0.0045	0.0071	308,596	+0.00(+31.48%)
Nov 11, 2025	0.0065	0.0065	0.0054	0.0054	3,410	-0.00(-15.62%)
Nov 10, 2025	0.0056	0.0068	0.0040	0.0064	527,248	+0.00(+25.49%)
Nov 07, 2025	0.0045	0.0051	0.0045	0.0051	1,156	+0.00(+0.00%)
Nov 06, 2025	0.0045	0.0055	0.0045	0.0051	84,427	-0.00(-15.00%)
Nov 05, 2025	0.0055	0.0061	0.0048	0.0060	130,334	-0.00(-1.64%)
Nov 04, 2025	0.0059	0.0065	0.0037	0.0061	27,111	-0.00(-4.69%)
Nov 03, 2025	0.0060	0.0140	0.0055	0.0064	909,283	+0.00(+18.52%)
Oct 31, 2025	0.0053	0.0056	0.0052	0.0054	293,499	+0.00(+0.00%)
Oct 30, 2025	0.0050	0.0054	0.0050	0.0054	259,811	+0.00(+1.89%)
Oct 29, 2025	0.0053	0.0053	0.0053	0.0053	73,983	+0.00(+1.92%)
Oct 28, 2025	0.0038	0.0054	0.0036	0.0052	355,222	+0.00(+33.33%)
Oct 27, 2025	0.0039	0.0039	0.0037	0.0039	4,757	-0.00(-2.50%)
Oct 24, 2025	0.0039	0.0040	0.0037	0.0040	80,404	-0.00(-4.76%)
Oct 23, 2025	0.0037	0.0048	0.0037	0.0042	97,699	+0.00(+5.00%)
Oct 22, 2025	0.0040	0.0040	0.0037	0.0040	707,529	+0.00(+8.11%)
Oct 21, 2025	0.0037	0.0040	0.0037	0.0037	189,814	-0.00(-7.50%)
Oct 20, 2025	0.0049	0.0049	0.0037	0.0040	180,073	-0.00(-13.04%)
Oct 17, 2025	0.0049	0.0049	0.0046	0.0046	70,638	+0.00(+0.00%)
Oct 16, 2025	0.0046	0.0046	0.0046	0.0046	252	-0.00(-6.12%)
Oct 14, 2025				0.0049	136	+0.00(+2.08%)
Oct 13, 2025	0.0048	0.0049	0.0048	0.0048	126,869	-0.00(-2.04%)
Oct 10, 2025	0.0048	0.0049	0.0048	0.0049	101,006	+0.00(+0.00%)
Oct 09, 2025	0.0048	0.0049	0.0048	0.0049	59,093	+0.00(+2.08%)
Oct 08, 2025	0.0049	0.0049	0.0048	0.0048	197,016	+0.00(+0.00%)
Oct 07, 2025	0.0047	0.0049	0.0046	0.0048	300,233	+0.00(+4.35%)
Oct 06, 2025	0.0052	0.0052	0.0046	0.0046	172,984	-0.00(-2.13%)
Oct 03, 2025	0.0043	0.0047	0.0039	0.0047	432,192	+0.00(+17.50%)
Oct 02, 2025	0.0038	0.0045	0.0038	0.0040	328,809	+0.00(+5.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

micromobility.com Inc. - Class A Common Stock (OP:MCOM)

Historical Prices

Starting at $3.75/week.

Subscribe Today