Skip to main content
Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS · Delayed Price · Currency is USD
1.349
-0.131 (-8.83%)
At close: Dec 5, 2025

Mobiquity Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.381.411.351.371.37-1.44%4,442
Oct 9, 20251.211.391.201.391.3911.20%9,134
Oct 8, 20251.221.251.151.251.255.04%41,344
Oct 7, 20251.201.321.181.191.19-4.03%12,421
Oct 6, 20251.311.311.201.241.24-9.49%21,149
Oct 3, 20251.321.381.281.371.377.03%12,818
Oct 2, 20251.261.431.211.281.2814.29%47,550
Oct 1, 20251.321.391.111.121.12-15.47%23,484
Sep 30, 20251.281.401.261.331.331.92%9,956
Sep 29, 20251.361.361.291.301.30-6.47%5,462
Sep 26, 20251.401.401.381.391.39-3.47%7,701
Sep 25, 20251.501.501.301.441.44-0.69%51,478
Sep 24, 20251.491.491.361.451.45-3.33%38,240
Sep 23, 20251.611.611.401.501.50-9.09%19,559
Sep 22, 20251.641.691.391.651.65-4.07%37,798
Sep 19, 20251.511.721.471.721.7214.67%32,960
Sep 18, 20251.451.681.451.501.500.67%95,219
Sep 17, 20251.201.491.201.491.4924.17%65,394
Sep 16, 20251.251.271.151.201.20-4.00%60,256
Sep 15, 20251.151.300.921.251.25-37,206
Sep 12, 20251.301.301.181.251.25-3.85%15,371
Sep 11, 20251.241.381.231.301.3011.88%9,959
Sep 10, 20251.371.441.141.161.16-23.05%84,911
Sep 9, 20251.341.511.341.511.513.07%16,653
Sep 8, 20251.541.541.391.471.47-4.87%13,000
Sep 5, 20251.501.691.341.541.542.67%20,350
Sep 4, 20251.351.501.351.501.5011.94%35,732
Sep 3, 20251.411.411.261.341.34-4.96%8,914
Sep 2, 20251.391.421.391.411.410.71%9,334
Aug 29, 20251.431.491.401.401.40-2.78%45,757
Aug 28, 20251.461.461.341.441.44-104,316
Aug 27, 20251.451.491.301.441.44-3.36%10,702
Aug 26, 20251.491.491.491.491.490.68%211
Aug 25, 20251.481.501.401.481.488.82%24,453
Aug 22, 20251.441.551.291.361.36-8.72%28,148
Aug 21, 20251.501.511.421.491.49-0.67%21,648
Aug 20, 20251.251.511.251.501.503.81%10,145
Aug 19, 20251.451.501.341.451.45-1.70%14,474
Aug 18, 20251.471.491.471.471.47-2.00%3,402
Aug 15, 20251.531.551.481.501.50-1.96%11,496
Aug 14, 20251.551.551.531.531.53-2.55%600
Aug 13, 20251.551.601.551.571.571.29%5,130
Aug 12, 20251.501.601.491.551.55-3.13%11,879
Aug 11, 20251.741.741.501.601.60-8.05%8,484
Aug 8, 20251.501.741.441.741.7416.00%14,281
Aug 7, 20251.451.551.451.501.501.35%27,607
Aug 6, 20251.481.481.481.481.482.78%119
Aug 5, 20251.471.501.311.441.44-2.04%10,052
Aug 4, 20251.391.591.391.471.475.76%39,314
Aug 1, 20251.411.431.351.391.39-4.14%3,500
Jul 31, 20251.371.591.371.451.457.41%11,249
Jul 30, 20251.301.371.301.351.35-3.57%2,814
Jul 29, 20251.451.451.401.401.40-3,634
Jul 28, 20251.371.440.961.401.40-0.71%39,807
Jul 25, 20251.391.501.391.411.419.73%7,203
Jul 24, 20251.361.361.071.291.29-7.55%14,696
Jul 23, 20251.401.401.321.391.390.72%1,445
Jul 22, 20251.371.391.341.381.38-6.76%32,929
Jul 21, 20251.591.591.381.481.48-4.08%12,224
Jul 18, 20251.441.591.421.541.547.15%24,825
Jul 17, 20251.421.501.391.441.441.77%27,828