Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
2.630
-0.190 (-6.74%)
At close: Jun 26, 2026, 4:00 PM EDT
2.770
+0.140 (5.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.76 | 2.85 | 2.63 | 2.63 | 2.63 | -6.74% | 54,644 |
| Jun 25, 2026 | 2.84 | 2.93 | 2.77 | 2.82 | 2.82 | -3.75% | 85,922 |
| Jun 24, 2026 | 2.77 | 2.97 | 2.76 | 2.93 | 2.93 | 3.17% | 160,514 |
| Jun 23, 2026 | 2.87 | 2.98 | 2.73 | 2.84 | 2.84 | -7.19% | 1,051,478 |
| Jun 22, 2026 | 3.37 | 3.44 | 3.00 | 3.06 | 3.06 | -12.57% | 245,854 |
| Jun 18, 2026 | 3.43 | 3.74 | 3.43 | 3.50 | 3.50 | -4.89% | 229,899 |
| Jun 17, 2026 | 3.28 | 4.11 | 3.28 | 3.68 | 3.68 | 2.79% | 432,983 |
| Jun 16, 2026 | 3.42 | 3.70 | 3.27 | 3.58 | 3.58 | 4.07% | 656,291 |
| Jun 15, 2026 | 4.08 | 4.60 | 3.37 | 3.44 | 3.44 | 2.38% | 12,205,266 |
| Jun 12, 2026 | 4.36 | 4.75 | 3.12 | 3.36 | 3.36 | 16.67% | 36,482,295 |
| Jun 11, 2026 | 2.50 | 3.24 | 2.50 | 2.88 | 2.88 | -1.87% | 734,999 |
| Jun 10, 2026 | 3.33 | 3.33 | 2.80 | 2.94 | 2.94 | -45.60% | 1,324,694 |
| Jun 9, 2026 | 10.66 | 11.73 | 4.60 | 5.40 | 5.40 | 19.36% | 20,349,314 |
| Jun 8, 2026 | 4.40 | 8.59 | 4.10 | 4.52 | 4.52 | 11.19% | 8,250,789 |
| Jun 5, 2026 | 4.23 | 4.25 | 3.79 | 4.07 | 4.07 | -21.37% | 308,001 |
| Jun 4, 2026 | 5.75 | 5.75 | 4.90 | 5.17 | 5.17 | -17.54% | 272,561 |
| Jun 3, 2026 | 6.30 | 6.32 | 5.97 | 6.27 | 6.27 | -0.79% | 126,402 |
| Jun 2, 2026 | 6.56 | 6.72 | 6.05 | 6.32 | 6.32 | -7.80% | 214,245 |
| Jun 1, 2026 | 6.50 | 7.48 | 5.98 | 6.86 | 6.86 | 0.15% | 658,396 |
| May 29, 2026 | 6.87 | 7.35 | 6.50 | 6.85 | 6.85 | -8.73% | 418,639 |
| May 28, 2026 | 8.13 | 8.23 | 6.55 | 7.50 | 7.50 | -18.74% | 1,621,729 |
| May 27, 2026 | 10.00 | 10.20 | 8.79 | 9.23 | 9.23 | 0.87% | 1,444,007 |
| May 26, 2026 | 12.50 | 12.50 | 8.89 | 9.15 | 9.15 | -32.50% | 1,213,967 |
| May 22, 2026 | 18.50 | 18.57 | 13.20 | 13.56 | 13.56 | -72.10% | 418,793 |
| May 21, 2026 | 51.50 | 62.00 | 44.80 | 48.59 | 48.59 | -32.51% | 12,547 |
| May 20, 2026 | 71.92 | 74.00 | 70.50 | 72.00 | 72.00 | -0.69% | 1,260 |
| May 19, 2026 | 77.00 | 77.00 | 71.00 | 72.50 | 72.50 | -2.68% | 459 |
| May 18, 2026 | 67.50 | 75.00 | 65.00 | 74.50 | 74.50 | 11.19% | 15,254 |
| May 15, 2026 | 70.00 | 74.00 | 62.00 | 67.00 | 67.00 | -11.26% | 58,714 |
| May 14, 2026 | 62.50 | 82.00 | 61.50 | 75.50 | 75.50 | 16.15% | 73,739 |
| May 13, 2026 | 57.50 | 67.50 | 57.00 | 65.00 | 65.00 | 8.33% | 173,470 |
| May 12, 2026 | 60.00 | 67.50 | 57.50 | 60.00 | 60.00 | -2.44% | 65,936 |
| May 11, 2026 | 58.50 | 63.50 | 58.50 | 61.50 | 61.50 | 5.13% | 1,348 |
| May 8, 2026 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | -0.85% | 1,517 |
| May 7, 2026 | 55.00 | 62.50 | 54.50 | 59.00 | 59.00 | -5.60% | 3,216 |
| May 6, 2026 | 51.00 | 65.00 | 48.14 | 62.50 | 62.50 | -6.72% | 106,141 |
| May 5, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 8.94% | 105 |
| May 4, 2026 | 65.50 | 68.50 | 60.00 | 61.50 | 61.50 | -6.11% | 71 |
| May 1, 2026 | 62.50 | 69.50 | 62.50 | 65.50 | 65.50 | 3.15% | 54 |
| Apr 30, 2026 | 62.50 | 67.95 | 62.50 | 63.50 | 63.50 | -3.05% | 85 |
| Apr 29, 2026 | 64.00 | 68.50 | 64.00 | 65.50 | 65.50 | - | 81 |
| Apr 28, 2026 | 68.00 | 68.00 | 62.50 | 65.50 | 65.50 | -2.96% | 108 |
| Apr 27, 2026 | 69.00 | 69.50 | 63.00 | 67.50 | 67.50 | -1.46% | 376 |
| Apr 24, 2026 | 68.00 | 73.50 | 68.00 | 68.50 | 68.50 | 0.74% | 49 |
| Apr 23, 2026 | 66.00 | 71.25 | 66.00 | 68.00 | 68.00 | -4.23% | 158 |
| Apr 22, 2026 | 61.50 | 73.50 | 58.50 | 71.00 | 71.00 | 4.03% | 525 |
| Apr 21, 2026 | 68.50 | 68.50 | 65.50 | 68.25 | 68.25 | 0.37% | 69 |
| Apr 20, 2026 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 2.26% | 139 |
| Apr 17, 2026 | 71.50 | 71.50 | 66.00 | 66.50 | 66.50 | -8.28% | 451 |
| Apr 16, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | -3.97% | 126 |
| Apr 15, 2026 | 75.00 | 77.50 | 74.50 | 75.50 | 75.50 | -1.31% | 122 |
| Apr 14, 2026 | 77.89 | 77.97 | 75.13 | 76.50 | 76.50 | 2.68% | 88 |
| Apr 13, 2026 | 73.50 | 77.50 | 73.50 | 74.50 | 74.50 | 1.36% | 127 |
| Apr 10, 2026 | 74.50 | 74.50 | 70.90 | 73.50 | 73.50 | 2.08% | 116 |
| Apr 9, 2026 | 70.50 | 73.00 | 70.50 | 72.00 | 72.00 | 0.70% | 87 |
| Apr 8, 2026 | 72.25 | 75.00 | 69.50 | 71.50 | 71.50 | 2.14% | 303 |
| Apr 7, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -7.89% | 211 |
| Apr 6, 2026 | 77.00 | 78.50 | 72.50 | 76.00 | 76.00 | -1.94% | 2,100 |
| Apr 2, 2026 | 73.00 | 78.50 | 68.00 | 77.50 | 77.50 | 5.44% | 2,183 |
| Apr 1, 2026 | 74.50 | 75.00 | 70.50 | 73.50 | 73.50 | -2.00% | 2,153 |
| Mar 31, 2026 | 69.50 | 75.00 | 69.50 | 75.00 | 75.00 | 3.45% | 2,848 |
| Mar 30, 2026 | 69.00 | 73.00 | 68.00 | 72.50 | 72.50 | 3.57% | 3,819 |
| Mar 27, 2026 | 65.50 | 70.50 | 62.76 | 70.00 | 70.00 | 4.48% | 2,356 |
| Mar 26, 2026 | 53.00 | 73.50 | 53.00 | 67.00 | 67.00 | 19.64% | 5,361 |
| Mar 25, 2026 | 59.00 | 59.50 | 54.00 | 56.00 | 56.00 | -6.67% | 1,753 |
| Mar 24, 2026 | 55.00 | 61.50 | 53.00 | 60.00 | 60.00 | 8.60% | 3,638 |
| Mar 23, 2026 | 55.50 | 56.50 | 54.00 | 55.25 | 55.25 | -2.21% | 3,041 |
| Mar 20, 2026 | 56.50 | 58.00 | 53.50 | 56.50 | 56.50 | -0.88% | 3,002 |
| Mar 19, 2026 | 57.00 | 60.00 | 56.50 | 57.00 | 57.00 | -5.00% | 2,280 |
| Mar 18, 2026 | 59.22 | 60.00 | 59.00 | 60.00 | 60.00 | -1.64% | 33 |
| Mar 17, 2026 | 60.00 | 61.00 | 57.38 | 61.00 | 61.00 | 3.39% | 48 |
| Mar 16, 2026 | 59.00 | 60.25 | 59.00 | 59.00 | 59.00 | -2.48% | 63 |
| Mar 13, 2026 | 57.50 | 61.50 | 57.00 | 60.50 | 60.50 | 5.21% | 98 |
| Mar 12, 2026 | 59.50 | 59.50 | 56.00 | 57.51 | 57.51 | -4.16% | 148 |
| Mar 11, 2026 | 59.00 | 61.00 | 58.77 | 60.00 | 60.00 | 1.69% | 177 |
| Mar 10, 2026 | 56.50 | 62.50 | 51.00 | 59.00 | 59.00 | 7.27% | 2,311 |
| Mar 9, 2026 | 57.50 | 58.00 | 52.00 | 55.00 | 55.00 | -0.90% | 466 |
| Mar 6, 2026 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | -3.48% | 324 |
| Mar 5, 2026 | 58.50 | 59.00 | 57.50 | 57.50 | 57.50 | -5.74% | 183 |
| Mar 4, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 4.27% | 166 |
| Mar 3, 2026 | 57.50 | 60.50 | 56.50 | 58.50 | 58.50 | - | 173 |
| Mar 2, 2026 | 59.50 | 60.77 | 56.50 | 58.50 | 58.50 | -4.88% | 187 |
| Feb 27, 2026 | 60.63 | 61.50 | 59.50 | 61.50 | 61.50 | 0.82% | 120 |
| Feb 26, 2026 | 61.00 | 62.25 | 59.60 | 61.00 | 61.00 | -2.40% | 158 |
| Feb 25, 2026 | 60.50 | 63.00 | 60.50 | 62.50 | 62.50 | 1.63% | 291 |
| Feb 24, 2026 | 59.00 | 61.50 | 58.50 | 61.50 | 61.50 | 4.24% | 261 |
| Feb 23, 2026 | 59.03 | 60.00 | 55.50 | 59.00 | 59.00 | - | 392 |
| Feb 20, 2026 | 61.00 | 62.50 | 58.50 | 59.00 | 59.00 | -4.84% | 547 |
| Feb 19, 2026 | 60.00 | 62.00 | 56.00 | 62.00 | 62.00 | -0.38% | 937 |
| Feb 18, 2026 | 65.00 | 72.50 | 62.00 | 62.24 | 62.24 | -16.46% | 3,029 |
| Feb 17, 2026 | 55.50 | 92.50 | 55.50 | 74.50 | 74.50 | 34.23% | 60,582 |
| Feb 13, 2026 | 52.50 | 57.50 | 52.00 | 55.50 | 55.50 | 0.91% | 383 |
| Feb 12, 2026 | 66.00 | 66.50 | 53.50 | 55.00 | 55.00 | -16.67% | 937 |
| Feb 11, 2026 | 58.50 | 66.06 | 57.00 | 66.01 | 66.01 | 10.01% | 430 |
| Feb 10, 2026 | 57.55 | 61.00 | 57.50 | 60.00 | 60.00 | 2.13% | 120 |
| Feb 9, 2026 | 56.00 | 60.00 | 56.00 | 58.75 | 58.75 | 3.52% | 309 |
| Feb 6, 2026 | 55.50 | 56.75 | 55.50 | 56.75 | 56.75 | -0.44% | 28 |
| Feb 5, 2026 | 57.00 | 57.25 | 56.75 | 57.00 | 57.00 | -3.39% | 178 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 45 |
| Feb 3, 2026 | 57.00 | 59.24 | 57.00 | 59.00 | 59.00 | 0.85% | 90 |