Mobility Global Inc. Common Stock (MBGL)

18.91
-0.01 (-0.05%)
NYSE · Last Trade: Oct 31st, 1:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mobility Global Inc. Common Stock (MBGL)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202618.9619.2818.7618.916,234,17218.91
10/29/202618.3319.0118.2518.929,318,31518.92
10/28/202618.2118.3618.0118.332,963,46818.33
10/27/202618.7118.7718.1418.203,378,29818.20
10/26/202618.6118.9318.6118.682,737,55718.68
10/23/202619.1319.2918.6518.763,012,34718.76
10/22/202618.6419.3618.5019.282,593,32319.28
10/21/202618.5718.7118.4318.522,382,98418.52
10/20/202618.7219.0018.4718.522,745,31318.52
10/19/202618.5518.7318.2518.432,714,67418.43
10/16/202618.9319.0918.5518.693,605,21518.69
10/15/202618.0218.9318.0218.724,638,39818.72
10/14/202618.0018.0617.6517.843,135,79217.84
10/13/202618.1418.3717.9818.112,595,12518.11
10/12/202618.1918.2918.0018.112,028,25918.11
10/09/202618.0218.3118.0218.222,215,35218.22
10/08/202617.2718.1417.2618.084,324,26118.08
10/07/202617.5317.7417.2617.372,710,61617.37
10/06/202617.6417.7617.2017.624,446,87117.62
10/05/202617.3117.7217.0917.598,118,10617.59
10/02/202617.6417.7317.0117.215,329,01817.21
10/01/202617.2217.7416.9517.713,688,11317.71
9/30/202617.8217.8817.1417.155,191,14217.15
9/29/202617.7217.8617.3617.804,548,19517.80
9/28/202617.6717.7917.5117.763,474,63017.76
9/25/202618.1718.4217.8017.875,493,61317.87
9/24/202618.9019.1418.2518.344,008,84018.34
9/23/202619.0019.2018.7718.882,910,48818.88
9/22/202619.4619.8718.9019.092,606,51219.09
9/21/202619.4919.6018.9219.204,201,35019.20
9/18/202619.9020.0219.4319.499,890,88619.49
9/17/202619.9020.1619.8520.053,181,79720.05
9/16/202620.2920.4319.8219.943,037,17419.94
9/15/202620.1520.5220.0420.343,378,48420.34
9/14/202620.3120.6120.2220.264,141,15720.26
9/11/202620.2320.3619.9120.163,130,71120.16
9/10/202619.7520.2319.7420.193,359,04320.19
9/09/202620.4520.5319.7519.763,906,30519.76
9/08/202620.6020.9019.9720.524,594,16320.52
9/04/202620.3320.6120.2120.583,369,38720.58
9/03/202620.7320.9020.2620.463,626,68920.46
9/02/202619.9020.8319.7620.383,782,10820.38
9/01/202620.1220.1919.7019.833,485,49819.83
8/31/202620.0420.5820.0420.304,377,97420.30
8/28/202620.3620.5119.9720.243,055,07420.24
8/27/202620.4220.8020.2520.273,945,64420.27
8/26/202620.1620.9820.1620.552,855,72320.49
8/25/202619.7820.3619.7020.263,450,05320.20
8/24/202619.8520.2219.5419.704,663,34319.64
8/21/202620.3020.4519.7219.852,902,60319.79
8/20/202620.8220.8320.0320.202,616,80720.14
8/19/202619.9421.1319.9420.696,031,54020.63
8/18/202619.6820.2219.3819.825,744,73319.76
8/17/202620.2220.3419.6319.723,776,84819.66
8/14/202620.8221.1419.8920.343,655,44520.28
8/13/202619.7520.0019.5519.833,758,83419.77
8/12/202619.2519.7319.1019.624,767,93219.56
8/11/202618.7319.8018.7319.374,880,02819.31
8/10/202619.2119.7018.6819.004,390,85118.94
8/07/202620.3720.7018.7119.7010,921,35419.64
8/06/202621.0221.2520.3920.733,519,06520.67
8/05/202621.0621.5720.9121.263,331,73621.20
8/04/202620.7521.3220.7521.213,327,40821.15
8/03/202620.2721.3120.2721.302,612,63721.24
7/31/202620.1020.4619.9120.382,924,74920.32