Skip to main content
Mobivity Holdings Corp. (MFON)
OTCMKTS · Delayed Price · Currency is USD
0.0867
-0.0033 (-3.67%)
Mar 5, 2026, 2:59 PM EST

Mobivity Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.090.090.090.090.09-6.77%1,333
Mar 2, 20260.100.100.090.090.09-8.82%4,000
Feb 27, 20260.100.100.100.100.1014.48%19,800
Feb 24, 20260.090.090.090.090.09-4,500
Feb 17, 20260.090.090.090.090.093.97%500
Feb 12, 20260.100.100.080.090.09-19.15%147,400
Feb 11, 20260.110.110.110.110.11-2,500
Feb 10, 20260.110.110.110.110.110.95%5,000
Feb 9, 20260.100.110.100.110.119.37%1,250
Feb 6, 20260.100.100.100.100.10-2.14%7,500
Feb 5, 20260.100.100.080.100.103.26%33,449
Feb 4, 20260.100.100.100.100.10-5.00%26,000
Feb 3, 20260.100.100.100.100.10-0.99%25,024
Feb 2, 20260.110.110.100.100.10-8.18%12,100
Jan 30, 20260.110.110.110.110.113.29%200
Jan 29, 20260.110.110.110.110.116.50%29,500
Jan 28, 20260.100.100.100.100.104.49%37,000
Jan 27, 20260.110.110.100.100.10-12.52%36,850
Jan 26, 20260.120.130.110.110.11-21.86%26,800
Jan 23, 20260.180.180.110.140.14-20.00%266,610
Jan 22, 20260.180.180.180.180.1812.18%750
Jan 21, 20260.160.160.160.160.161.96%9,530
Jan 16, 20260.150.160.150.150.15-18.75%2,872
Jan 13, 20260.180.190.170.190.191.78%20,000
Jan 6, 20260.190.190.190.190.19-7.50%2,048
Dec 31, 20250.180.210.180.200.2017.65%32,200
Dec 30, 20250.180.180.170.170.17-9.09%6,166
Dec 26, 20250.170.190.150.190.193.89%311,301
Dec 24, 20250.190.190.180.180.18-10.00%26,500
Dec 23, 20250.190.200.190.200.200.20%25,693
Dec 19, 20250.200.200.200.200.2028.77%2,800
Dec 18, 20250.160.160.160.160.1610.71%18,000
Dec 17, 20250.150.150.140.140.14-6.67%19,300
Dec 16, 20250.180.180.150.150.15-31.82%53,932
Dec 15, 20250.220.220.220.220.224.76%4,545
Dec 12, 20250.210.210.210.210.2120.00%10,000
Dec 11, 20250.210.210.180.180.18-12.94%25,466
Dec 9, 20250.200.250.200.200.200.15%117,422
Dec 8, 20250.230.230.200.200.20-13.27%21,106
Dec 2, 20250.230.230.230.230.232.53%1,000
Nov 25, 20250.240.240.230.230.23-5.96%7,000
Nov 24, 20250.240.240.240.240.24-0.21%25,002
Nov 17, 20250.240.240.240.240.240.21%38,498
Nov 7, 20250.250.250.240.240.24-2.04%22,422
Nov 6, 20250.250.250.250.250.25-1.01%12,877
Nov 5, 20250.250.250.250.250.25-1.00%3,000
Nov 4, 20250.250.250.250.250.252.04%16,000
Nov 3, 20250.250.250.250.250.25-22,000
Oct 31, 20250.250.250.250.250.25-1.61%2,000
Oct 30, 20250.250.260.250.250.25-0.80%7,574
Oct 29, 20250.250.260.250.250.25-5.03%37,000
Oct 28, 20250.250.280.250.260.265.72%272,934
Oct 27, 20250.250.250.250.250.25-0.40%18,000
Oct 24, 20250.260.280.250.250.25-1.57%87,600
Oct 23, 20250.250.260.250.260.263.36%61,000
Oct 22, 20250.240.250.230.250.257.26%16,225
Oct 20, 20250.230.230.230.230.23-4,347
Oct 15, 20250.240.240.230.230.23-1.29%13,934
Oct 14, 20250.250.250.230.230.23-4.90%33,499
Oct 13, 20250.250.250.250.250.25-2.00%25,000
Oct 10, 20250.250.250.240.250.251.83%37,500
Oct 9, 20250.250.250.250.250.25-27,500
Oct 8, 20250.250.250.250.250.250.20%650
Oct 7, 20250.250.250.250.250.252.08%49,998
Oct 6, 20250.250.260.240.240.24-4.00%105,368
Oct 2, 20250.250.250.250.250.250.36%30,500
Oct 1, 20250.260.260.250.250.253.79%128,011
Sep 30, 20250.240.240.240.240.24-2,680
Sep 29, 20250.240.250.240.240.24-4.00%32,000
Sep 25, 20250.250.250.250.250.25-0.04%4,084
Sep 24, 20250.250.250.250.250.25-0.40%45,900
Sep 22, 20250.250.250.250.250.25-1.53%6,966
Sep 18, 20250.260.260.260.260.260.47%10,000
Sep 17, 20250.250.250.250.250.251.48%100
Sep 15, 20250.260.280.250.250.250.04%9,924
Sep 12, 20250.250.250.250.250.252.04%52,498
Sep 11, 20250.250.250.240.250.25-0.81%93,803
Sep 10, 20250.250.250.250.250.257.39%29,541
Sep 9, 20250.230.230.230.230.236.98%37,412
Sep 8, 20250.260.260.220.220.22-3.59%24,180