Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0091	0.0113	0.0079	0.0091	3,287	+0.00(+7.06%)
Feb 05, 2026	0.0092	0.0092	0.0085	0.0085	69,787	-0.00(-26.09%)
Feb 04, 2026	0.0092	0.0117	0.0092	0.0115	17,973	-0.00(-1.71%)
Feb 03, 2026	0.0092	0.0120	0.0092	0.0117	158,567	+0.00(+27.17%)
Feb 02, 2026	0.0100	0.0100	0.0092	0.0092	444,160	-0.00(-15.60%)
Jan 30, 2026	0.0114	0.0114	0.0109	0.0109	13,651	+0.00(+9.00%)
Jan 29, 2026	0.0111	0.0140	0.0092	0.0100	58,046	-0.00(-0.99%)
Jan 28, 2026	0.0089	0.0119	0.0085	0.0101	115,603	+0.00(+10.99%)
Jan 27, 2026	0.0100	0.0110	0.0081	0.0091	449,821	-0.00(-24.17%)
Jan 26, 2026	0.0124	0.0136	0.0120	0.0120	671,178	+0.00(+15.38%)
Jan 23, 2026	0.0120	0.0131	0.0100	0.0104	33,354	-0.00(-3.70%)
Jan 22, 2026	0.0109	0.0115	0.0097	0.0108	47,931	+0.00(+11.34%)
Jan 21, 2026	0.0082	0.0108	0.0079	0.0097	484,107	+0.00(+18.29%)
Jan 20, 2026	0.0123	0.0123	0.0082	0.0082	631,446	-0.01(-41.43%)
Jan 16, 2026	0.0139	0.0140	0.0115	0.0140	255,864	+0.00(+1.45%)
Jan 15, 2026	0.0119	0.0139	0.0115	0.0138	27,981	+0.00(+0.73%)
Jan 14, 2026	0.0120	0.0137	0.0120	0.0137	89,458	+0.00(+19.13%)
Jan 13, 2026	0.0128	0.0140	0.0115	0.0115	50,802	-0.00(-6.50%)
Jan 12, 2026	0.0140	0.0140	0.0123	0.0123	16,067	-0.00(-11.51%)
Jan 09, 2026	0.0115	0.0139	0.0115	0.0139	5,812	+0.00(+21.93%)
Jan 08, 2026	0.0145	0.0150	0.0114	0.0114	22,809	-0.00(-8.06%)
Jan 07, 2026	0.0112	0.0160	0.0112	0.0124	24,983	+0.00(+1.64%)
Jan 06, 2026	0.0159	0.0159	0.0111	0.0122	46,515	-0.00(-22.29%)
Jan 05, 2026	0.0140	0.0160	0.0120	0.0157	72,722	+0.00(+1.29%)
Jan 02, 2026	0.0130	0.0160	0.0130	0.0155	63,332	+0.00(+44.86%)
Dec 31, 2025	0.0120	0.0148	0.0107	0.0107	33,056	-0.00(-10.83%)
Dec 30, 2025	0.0104	0.0160	0.0100	0.0120	93,372	-0.00(-18.92%)
Dec 29, 2025	0.0105	0.0148	0.0100	0.0148	107,936	+0.00(+2.07%)
Dec 26, 2025	0.0145	0.0145	0.0110	0.0145	197,720	+0.00(+26.09%)
Dec 24, 2025	0.0125	0.0144	0.0110	0.0115	43,904	-0.00(-17.86%)
Dec 23, 2025	0.0133	0.0140	0.0125	0.0140	2,324	+0.00(+0.00%)
Dec 22, 2025	0.0110	0.0160	0.0110	0.0140	16,257	-0.00(-12.50%)
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%)

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