Mobility Global Inc. Common Stock (MBGL)

17.80
+0.04 (0.23%)
NYSE · Last Trade: Sep 29th, 9:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/30/202621.2421.2620.1120.482,852,90120.42
7/29/202621.4821.9921.2621.473,846,11521.41
7/28/202620.0022.0019.9121.726,185,29521.66
7/27/202620.3021.0920.3020.622,889,98320.56
7/24/202620.6721.3420.3820.554,174,81920.49
7/23/202619.8120.7319.8020.704,398,90020.64
7/22/202619.8520.4419.7620.384,829,37420.32
7/21/202619.9120.0819.4519.865,170,31119.80
7/20/202620.4020.6319.8820.124,715,40220.06
7/17/202620.2120.7819.8920.116,113,14420.05
7/16/202621.2421.3720.1320.665,457,06120.60
7/15/202620.3621.4020.2621.006,081,72420.94
7/14/202620.3821.2920.2120.576,641,95320.51
7/13/202620.0521.0520.0020.265,462,10920.20
7/10/202621.5321.7220.7520.805,922,01720.74
7/09/202621.1922.3320.8222.269,071,41222.20
7/08/202620.7221.9719.9121.5017,409,51721.44
7/07/202619.2521.4219.2521.2021,719,06521.14
7/06/202618.8519.4617.6719.2635,850,57619.20
7/02/202620.9520.9519.8019.8026,968,14719.74
7/01/202620.3021.5018.1021.1997,920,48621.13