Mobility Global Inc (MBGL) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 19.15 | 20.00 | 19.15 | 19.79 | 19.79 | +2.43% | 4,776,631 | 1.20 |
| Nov 03, 2026 | 19.25 | 19.65 | 19.11 | 19.32 | 19.32 | -1.43% | 3,662,025 | 0.92 |
| Nov 02, 2026 | 18.91 | 19.77 | 18.72 | 19.60 | 19.60 | +3.65% | 2,935,183 | 0.73 |
| Oct 30, 2026 | 18.96 | 19.28 | 18.76 | 18.91 | 18.91 | -0.05% | 6,233,332 | 1.58 |
| Oct 29, 2026 | 18.33 | 19.01 | 18.26 | 18.92 | 18.92 | +3.22% | 9,300,497 | 2.42 |
| Oct 28, 2026 | 18.21 | 18.36 | 18.01 | 18.33 | 18.33 | +0.71% | 2,963,443 | 0.77 |
| Oct 27, 2026 | 18.71 | 18.77 | 18.14 | 18.20 | 18.20 | -2.57% | 3,376,792 | 0.88 |
| Oct 26, 2026 | 18.61 | 18.94 | 18.61 | 18.68 | 18.68 | -0.43% | 2,737,501 | 0.71 |
| Oct 23, 2026 | 19.13 | 19.29 | 18.65 | 18.76 | 18.76 | -2.70% | 3,012,344 | 0.77 |
| Oct 22, 2026 | 18.64 | 19.37 | 18.50 | 19.28 | 19.28 | +4.10% | 2,593,293 | 0.66 |
| Oct 21, 2026 | 18.57 | 18.71 | 18.43 | 18.52 | 18.52 | +0.00% | 2,382,989 | 0.61 |
| Oct 20, 2026 | 18.72 | 19.01 | 18.47 | 18.52 | 18.52 | +0.49% | 2,745,313 | 0.69 |
| Oct 19, 2026 | 18.55 | 18.73 | 18.25 | 18.43 | 18.43 | -1.39% | 2,714,672 | 0.68 |
| Oct 16, 2026 | 18.93 | 19.09 | 18.55 | 18.69 | 18.69 | -0.16% | 3,605,209 | 0.90 |
| Oct 15, 2026 | 18.02 | 18.93 | 18.02 | 18.72 | 18.72 | +4.93% | 4,638,397 | 1.15 |
| Oct 14, 2026 | 18.00 | 18.06 | 17.65 | 17.84 | 17.84 | -1.49% | 3,135,893 | 0.77 |
| Oct 13, 2026 | 18.14 | 18.37 | 17.99 | 18.11 | 18.11 | +0.00% | 2,595,125 | 0.63 |
| Oct 12, 2026 | 18.19 | 18.29 | 18.00 | 18.11 | 18.11 | -0.60% | 2,028,262 | 0.49 |
| Oct 09, 2026 | 18.02 | 18.31 | 18.02 | 18.22 | 18.22 | +0.77% | 2,215,351 | 0.52 |
| Oct 08, 2026 | 17.27 | 18.14 | 17.26 | 18.08 | 18.08 | +4.09% | 4,324,264 | 1.01 |
| Oct 07, 2026 | 17.53 | 17.74 | 17.26 | 17.37 | 17.37 | -1.42% | 2,710,689 | 0.63 |
| Oct 06, 2026 | 17.64 | 17.76 | 17.20 | 17.62 | 17.62 | +0.17% | 4,446,872 | 1.01 |
| Oct 05, 2026 | 17.31 | 17.72 | 17.09 | 17.59 | 17.59 | +2.21% | 8,118,096 | 1.79 |
| Oct 02, 2026 | 17.64 | 17.74 | 17.01 | 17.21 | 17.21 | -2.82% | 5,329,017 | 1.11 |
| Oct 01, 2026 | 17.22 | 17.74 | 16.95 | 17.71 | 17.71 | +3.27% | 3,656,794 | 0.69 |
| Sep 30, 2026 | 17.82 | 17.88 | 17.14 | 17.15 | 17.15 | -3.65% | 5,191,144 | 0.99 |
| Sep 29, 2026 | 17.72 | 17.86 | 17.36 | 17.80 | 17.80 | +0.23% | 4,548,197 | 0.81 |
| Sep 28, 2026 | 17.67 | 17.79 | 17.51 | 17.76 | 17.76 | -0.62% | 3,474,658 | 0.49 |
| Sep 25, 2026 | 18.17 | 18.42 | 17.80 | 17.87 | 17.87 | -2.56% | 5,493,612 | 0.79 |
| Sep 24, 2026 | 18.90 | 19.14 | 18.25 | 18.34 | 18.34 | -2.86% | 4,008,843 | 0.58 |
| Sep 23, 2026 | 19.00 | 19.21 | 18.77 | 18.88 | 18.88 | -1.10% | 2,910,497 | 0.42 |
| Sep 22, 2026 | 19.46 | 19.87 | 18.90 | 19.09 | 19.09 | -0.57% | 2,606,600 | ― |
| Sep 21, 2026 | 19.49 | 19.60 | 18.92 | 19.20 | 19.20 | -1.49% | 4,201,356 | ― |
| Sep 18, 2026 | 19.90 | 20.02 | 19.43 | 19.49 | 19.49 | -2.79% | 9,890,885 | ― |
| Sep 17, 2026 | 19.90 | 20.16 | 19.85 | 20.05 | 20.05 | +0.55% | 3,135,345 | ― |
| Sep 16, 2026 | 20.29 | 20.43 | 19.82 | 19.94 | 19.94 | -1.97% | 3,037,175 | ― |
| Sep 15, 2026 | 20.15 | 20.52 | 20.04 | 20.34 | 20.34 | +0.39% | 3,378,484 | ― |
| Sep 14, 2026 | 20.31 | 20.61 | 20.22 | 20.26 | 20.26 | +0.50% | 3,742,494 | ― |
| 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% | 3,359,047 | ― |
| Sep 09, 2026 | 20.45 | 20.53 | 19.75 | 19.76 | 19.76 | -3.70% | 3,906,365 | ― |
| Sep 08, 2026 | 20.60 | 20.90 | 19.97 | 20.52 | 20.52 | -0.29% | 4,594,351 | ― |
| Sep 07, 2026 | 20.33 | 20.62 | 20.21 | 20.58 | 20.58 | +0.00% | 0 | ― |
| Sep 04, 2026 | 20.33 | 20.62 | 20.21 | 20.58 | 20.58 | +0.59% | 3,369,379 | ― |
| Sep 03, 2026 | 20.73 | 20.90 | 20.26 | 20.46 | 20.46 | +0.39% | 3,626,606 | ― |
| Sep 02, 2026 | 19.90 | 20.83 | 19.76 | 20.38 | 20.38 | +2.77% | 3,782,168 | ― |
| Sep 01, 2026 | 20.12 | 20.19 | 19.70 | 19.83 | 19.83 | -2.32% | 3,479,177 | ― |
| Aug 31, 2026 | 20.04 | 20.58 | 20.04 | 20.30 | 20.30 | +0.30% | 4,365,846 | ― |
| Aug 28, 2026 | 20.36 | 20.51 | 19.97 | 20.24 | 20.24 | -0.15% | 3,055,073 | ― |
| Aug 27, 2026 | 20.42 | 20.80 | 20.25 | 20.27 | 20.27 | -1.07% | 3,945,649 | ― |
