Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	1.320	1.490	1.310	1.360	148,497	+0.04(+3.03%)
Apr 22, 2026	1.200	1.340	1.199	1.320	167,640	+0.07(+5.60%)
Apr 21, 2026	1.222	1.250	1.150	1.250	127,605	+0.00(+0.00%)
Apr 20, 2026	1.280	1.290	1.150	1.250	169,562	-0.04(-3.10%)
Apr 17, 2026	1.150	1.300	1.080	1.290	184,135	+0.15(+13.25%)
Apr 16, 2026	1.210	1.250	1.070	1.139	57,509	-0.12(-9.60%)
Apr 15, 2026	1.235	1.320	1.220	1.260	20,664	+0.02(+1.61%)
Apr 14, 2026	1.300	1.300	1.190	1.240	37,481	-0.01(-0.80%)
Apr 13, 2026	1.300	1.320	1.170	1.250	32,337	-0.05(-3.85%)
Apr 10, 2026	1.500	1.500	1.199	1.300	49,722	+0.04(+3.17%)
Apr 09, 2026	1.080	1.300	1.050	1.260	235,429	+0.22(+21.15%)
Apr 08, 2026	0.9500	1.080	0.8701	1.040	50,352	+0.09(+9.47%)
Apr 07, 2026	0.8145	0.9500	0.7859	0.9500	55,148	+0.11(+12.83%)
Apr 06, 2026	0.7845	0.8420	0.6700	0.8420	65,291	+0.03(+3.43%)
Apr 02, 2026	0.7098	0.8141	0.6600	0.8141	138,930	+0.17(+26.10%)
Apr 01, 2026	0.7099	0.7099	0.5800	0.6456	82,425	-0.05(-6.93%)
Mar 31, 2026	0.6769	0.6940	0.5700	0.6937	41,393	+0.08(+12.67%)
Mar 30, 2026	0.6175	0.6700	0.5416	0.6157	104,815	-0.04(-6.70%)
Mar 27, 2026	0.6300	0.6600	0.5900	0.6599	46,979	+0.00(+0.00%)
Mar 26, 2026	0.6000	0.6600	0.6000	0.6599	44,800	+0.03(+4.86%)
Mar 25, 2026	0.2750	0.6293	0.2750	0.6293	40,951	-0.00(-0.11%)
Mar 24, 2026	0.6400	0.6500	0.5751	0.6300	76,550	-0.00(-0.77%)
Mar 23, 2026	0.6803	0.6803	0.6000	0.6349	55,819	-0.10(-13.03%)
Mar 20, 2026	0.6000	0.7300	0.6000	0.7300	41,702	+0.02(+3.02%)
Mar 19, 2026	0.5900	0.7171	0.5500	0.7086	141,986	+0.07(+10.72%)
Mar 18, 2026	0.6550	0.6563	0.5791	0.6400	24,799	-0.02(-3.03%)
Mar 17, 2026	0.6600	0.7650	0.6000	0.6600	78,530	-0.04(-5.71%)
Mar 16, 2026	0.6363	0.7000	0.5723	0.7000	101,120	-0.06(-7.89%)
Mar 13, 2026	0.7100	0.7744	0.6300	0.7600	102,408	-0.02(-2.73%)
Mar 12, 2026	0.7099	0.7813	0.7099	0.7813	20,161	+0.03(+3.48%)
Mar 11, 2026	0.7550	0.8799	0.6700	0.7550	67,273	-0.09(-11.18%)
Mar 10, 2026	0.8600	1.150	0.7000	0.8500	91,736	-0.01(-1.15%)
Mar 09, 2026	0.8100	0.8796	0.7500	0.8599	80,091	-0.02(-2.27%)
Mar 06, 2026	1.010	1.010	0.7800	0.8799	157,181	-0.07(-7.38%)
Mar 05, 2026	0.9075	0.9500	0.8000	0.9500	84,216	+0.04(+4.40%)
Mar 04, 2026	0.8601	0.9200	0.8500	0.9100	80,510	+0.00(+0.00%)
Mar 03, 2026	0.7201	0.9430	0.7100	0.9100	139,423	+0.11(+13.75%)
Mar 02, 2026	0.6500	0.8100	0.6500	0.8000	57,692	+0.14(+21.21%)
Feb 27, 2026	0.6000	0.6699	0.6000	0.6600	40,061	-0.06(-8.31%)
Feb 26, 2026	0.8000	0.8004	0.6000	0.7198	19,414	+0.01(+1.39%)
Feb 25, 2026	0.6700	0.7591	0.6600	0.7099	81,015	+0.01(+0.82%)
Feb 24, 2026	0.6763	0.7041	0.6101	0.7041	57,226	+0.01(+1.32%)
Feb 23, 2026	0.6250	0.7000	0.6000	0.6949	19,804	+0.01(+2.19%)
Feb 20, 2026	0.6628	0.7000	0.6400	0.6800	76,076	+0.01(+1.51%)
Feb 19, 2026	0.6200	0.6699	0.6000	0.6699	51,112	+0.00(+0.03%)
Feb 18, 2026	0.5837	0.6700	0.5399	0.6697	12,877	+0.01(+2.20%)
Feb 17, 2026	0.6650	0.6650	0.6251	0.6553	13,574	-0.02(-3.63%)
Feb 13, 2026	0.7000	0.7224	0.6775	0.6800	39,502	-0.02(-2.87%)
Feb 12, 2026	0.7000	0.7501	0.6760	0.7001	86,978	-0.05(-6.64%)
Feb 11, 2026	0.6997	0.7800	0.5646	0.7499	101,552	+0.05(+7.30%)
Feb 10, 2026	0.6948	0.7498	0.6500	0.6989	34,775	+0.01(+1.23%)
Feb 09, 2026	0.7600	0.8000	0.6316	0.6904	40,398	-0.08(-10.20%)
Feb 06, 2026	0.7613	0.7688	0.7612	0.7688	18,448	-0.03(-3.89%)
Feb 05, 2026	0.7500	0.7999	0.7000	0.7999	41,532	+0.04(+5.46%)
Feb 04, 2026	0.8000	0.8400	0.7500	0.7585	46,801	-0.09(-10.73%)
Feb 03, 2026	0.8200	0.9293	0.7501	0.8497	57,133	+0.02(+2.25%)

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.

Mobiquity Technologies, Inc. - common stock (OP:MOBQ)

Historical Prices

Starting at $3.75/week.

Subscribe Today