Skip to main content
Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS · Delayed Price · Currency is USD
0.880
-0.070 (-7.38%)
At close: Mar 6, 2026

Mobiquity Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.931.010.780.880.88-7.38%157,181
Mar 5, 20260.910.950.800.950.954.40%84,216
Mar 4, 20260.880.920.850.910.91-80,510
Mar 3, 20260.750.940.710.910.9113.75%139,423
Mar 2, 20260.680.810.650.800.8021.21%57,692
Feb 27, 20260.630.670.600.660.66-8.31%40,061
Feb 26, 20260.750.800.600.720.721.39%19,414
Feb 25, 20260.670.760.660.710.710.82%81,015
Feb 24, 20260.610.700.610.700.701.32%57,226
Feb 23, 20260.700.700.600.690.692.19%19,804
Feb 20, 20260.660.700.640.680.681.51%76,076
Feb 19, 20260.620.670.600.670.670.03%51,112
Feb 18, 20260.580.670.540.670.672.20%12,877
Feb 17, 20260.670.670.630.660.66-3.63%13,574
Feb 13, 20260.700.720.680.680.68-2.87%39,502
Feb 12, 20260.710.750.680.700.70-6.64%86,978
Feb 11, 20260.660.780.560.750.757.30%101,552
Feb 10, 20260.690.750.650.700.701.23%34,775
Feb 9, 20260.760.800.630.690.69-10.20%40,398
Feb 6, 20260.760.770.760.770.77-3.89%18,448
Feb 5, 20260.750.800.700.800.805.46%41,532
Feb 4, 20260.800.840.750.760.76-10.73%46,801
Feb 3, 20260.820.930.750.850.852.25%57,133
Feb 2, 20260.871.000.800.830.83-11.60%58,677
Jan 30, 20260.810.970.800.940.9428.77%84,364
Jan 29, 20260.930.930.720.730.73-6.05%52,864
Jan 28, 20260.860.970.710.780.78-10.84%160,906
Jan 27, 20260.810.990.810.870.87-0.97%26,755
Jan 26, 20260.900.900.800.880.88-1.46%48,335
Jan 23, 20260.750.900.750.890.8915.15%92,954
Jan 22, 20260.750.800.690.780.782.20%54,867
Jan 21, 20260.840.960.750.760.76-11.25%24,900
Jan 20, 20260.900.920.800.860.85-10.00%118,836
Jan 16, 20260.991.110.900.950.95-4.05%57,832
Jan 15, 20261.071.070.870.990.99-7.03%75,494
Jan 14, 20261.111.111.001.071.065.45%42,492
Jan 13, 20261.181.191.001.011.01-14.41%108,090
Jan 12, 20261.181.181.051.181.181.72%37,900
Jan 9, 20261.161.181.051.161.16-0.85%33,646
Jan 8, 20261.151.241.031.171.172.63%97,855
Jan 7, 20261.181.301.101.141.14-3.39%74,057
Jan 6, 20261.201.201.101.181.18-2.48%58,712
Jan 5, 20261.231.241.121.211.21-9.02%55,490
Jan 2, 20261.321.371.251.331.330.76%26,758
Dec 31, 20251.061.331.061.321.3220.00%79,243
Dec 30, 20251.141.151.071.101.10-4.35%10,664
Dec 29, 20251.191.191.061.151.15-42,590
Dec 26, 20251.201.251.011.151.15-4.17%49,966
Dec 24, 20251.181.201.131.201.20-4,900
Dec 23, 20251.201.351.101.201.20-38,168
Dec 22, 20251.281.301.181.201.20-11.11%22,697
Dec 19, 20251.371.371.261.351.351.50%14,741
Dec 18, 20251.301.581.251.331.333.91%38,566
Dec 17, 20251.181.301.151.281.285.09%25,337
Dec 16, 20251.131.221.101.221.227.79%43,161
Dec 15, 20251.191.191.061.131.13-1.74%16,565
Dec 12, 20251.141.181.091.151.15-18,024
Dec 11, 20251.201.281.101.151.15-8.73%68,568
Dec 10, 20251.291.301.151.261.26-3.08%38,725
Dec 9, 20251.321.361.201.301.30-2.99%21,019
Dec 8, 20251.341.401.201.341.34-0.67%8,552
Dec 5, 20251.451.451.351.351.35-8.85%7,052
Dec 4, 20251.451.581.441.481.482.07%4,146
Dec 3, 20251.531.551.401.451.45-8.81%14,674
Dec 2, 20251.541.591.491.591.593.25%5,399
Dec 1, 20251.651.651.361.541.54-6.55%30,490
Nov 28, 20251.501.701.391.651.659.87%17,350
Nov 26, 20251.421.501.421.501.504.17%13,600
Nov 25, 20251.261.501.261.441.4414.29%11,060
Nov 24, 20251.201.261.151.261.261.61%6,602
Nov 21, 20251.261.321.121.241.24-0.80%70,748
Nov 20, 20251.351.401.241.251.25-1.57%34,125
Nov 19, 20251.401.401.251.271.27-5.93%15,702
Nov 18, 20251.441.491.341.351.35-3.57%14,460
Nov 17, 20251.541.541.211.401.40-6.67%25,105
Nov 14, 20251.601.601.401.501.50-6.31%14,205
Nov 13, 20251.801.801.541.601.60-11.06%27,903
Nov 12, 20251.591.801.591.801.8013.92%42,758
Nov 11, 20251.741.741.501.581.58-9.71%33,192
Nov 10, 20251.801.801.601.751.75-0.57%29,167
Nov 7, 20251.581.941.451.761.7612.10%85,184
Nov 6, 20251.401.681.351.571.5716.30%46,443
Nov 5, 20251.291.441.241.351.353.85%58,393
Nov 4, 20251.201.301.191.301.30-2.99%78,006
Nov 3, 20251.281.341.281.341.34-300
Oct 31, 20251.291.341.201.341.343.08%22,158
Oct 30, 20251.301.311.301.301.30-8.96%924
Oct 29, 20251.351.431.341.431.435.78%30,829
Oct 28, 20251.401.441.291.351.35-1.24%15,942
Oct 27, 20251.441.441.301.371.37-7.64%19,482
Oct 24, 20251.191.481.151.481.4824.37%36,592
Oct 23, 20251.141.201.121.191.190.85%2,645
Oct 22, 20251.181.191.121.181.18-1.34%7,846
Oct 21, 20251.101.251.091.201.207.75%41,281
Oct 20, 20251.111.131.011.111.11-2.20%6,982
Oct 17, 20251.181.191.101.141.14-5.42%36,904
Oct 16, 20251.211.251.191.201.20-4.00%3,138
Oct 15, 20251.271.271.171.251.252.46%3,200
Oct 14, 20251.211.481.121.221.221.67%51,944
Oct 13, 20251.431.431.201.201.20-12.41%5,472