Micromobility.com Inc. (MCOM)
OTCMKTS
· Delayed Price · Currency is USD
0.0070
-0.0002 (-2.78%)
At close: Dec 5, 2025
Micromobility.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 20,409 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | 564 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,057 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.81% | 8,529 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.92% | 23,314 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,385 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 15,749 |
| Nov 25, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 24,656 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 283,294 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.20% | 41,321 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.23% | 54,993 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.68% | 100,211 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.94% | 68,030 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 33.96% | 537,265 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.00% | 297,078 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.85% | 158,617 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 31.48% | 308,596 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.63% | 3,410 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.49% | 527,248 |
| Nov 7, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,156 |
| Nov 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -15.00% | 84,427 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.64% | 130,334 |
| Nov 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -4.69% | 27,111 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.52% | 909,283 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 293,499 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 259,811 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 73,983 |
| Oct 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 355,222 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.50% | 4,757 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 80,404 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 97,699 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.11% | 707,529 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.50% | 189,814 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.04% | 180,073 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 70,638 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.12% | 252 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.08% | 3,960 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.04% | 126,869 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 101,006 |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.08% | 59,093 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 197,016 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.35% | 300,233 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.13% | 172,984 |
| Oct 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50% | 432,192 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 328,809 |
| Oct 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 232,654 |
| Sep 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | 106,751 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.18% | 126,169 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.16% | 193,645 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.15% | 50,127 |
| Sep 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.38% | 11,960 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.63% | 73,423 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 14,078 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 24.14% | 124,055 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.14% | 710 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.06% | 10,011 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.50% | 425,976 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 199,120 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.67% | 590,689 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 642,577 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.27% | 181,472 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 41.94% | 1,415,412 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.23% | 611,609 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00% | 225,139 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.79% | 1,665 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.33% | 5,174 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 110,242 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 217 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 127,238 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.79% | 519,139 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.33% | 102,022 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | 437,597 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 1,171,458 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.92% | 6,735 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.35% | 67,281 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 33,895 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.82% | 342,477 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 26,470 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.11% | 462,318 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.13% | 170,201 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.50% | 151,287 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.44% | 7,696 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.65% | 30,789 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 22,038 |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.38% | 2,138 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,454 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.33% | 5,873 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,776 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 103,868 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50% | 64,381 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 538,351 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 30,825 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 10,118 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.33% | 151,501 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.27% | 36,863 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 196,772 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,184 |
| Jul 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.05% | 660,741 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 113,815 |
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | 118,962 |