Mobility Global Inc MBGL
NYSE · United States · Technology Services
$17.04-0.11 (-0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.12 | -0.17% | $17.22 | $17.56 | $17.09 | 524.06K |
| 2026-09-30 | $17.15 | -3.65% | $17.82 | $17.88 | $17.14 | 5.19M |
| 2026-09-29 | $17.80 | +0.23% | $17.72 | $17.86 | $17.36 | 4.55M |
| 2026-09-28 | $17.76 | -0.62% | $17.67 | $17.79 | $17.51 | 3.47M |
| 2026-09-25 | $17.87 | -2.56% | $18.17 | $18.42 | $17.80 | 5.49M |
| 2026-09-24 | $18.34 | -2.86% | $18.90 | $19.14 | $18.25 | 4.01M |
| 2026-09-23 | $18.88 | -1.10% | $19.00 | $19.21 | $18.77 | 2.91M |
| 2026-09-22 | $19.09 | -0.57% | $19.46 | $19.87 | $18.90 | 2.61M |
| 2026-09-21 | $19.20 | -1.49% | $19.49 | $19.60 | $18.92 | 4.20M |
| 2026-09-18 | $19.49 | -2.79% | $19.90 | $20.02 | $19.43 | 9.89M |
| 2026-09-17 | $20.05 | +0.55% | $19.90 | $20.16 | $19.85 | 3.18M |
| 2026-09-16 | $19.94 | -1.97% | $20.29 | $20.43 | $19.82 | 3.04M |
| 2026-09-15 | $20.34 | +0.39% | $20.15 | $20.52 | $20.04 | 3.38M |
| 2026-09-14 | $20.26 | +0.50% | $20.31 | $20.61 | $20.22 | 3.74M |
| 2026-09-11 | $20.16 | -0.15% | $20.23 | $20.36 | $19.91 | 2.75M |
| 2026-09-10 | $20.19 | +2.18% | $19.75 | $20.24 | $19.74 | 3.36M |
| 2026-09-09 | $19.76 | -3.70% | $20.45 | $20.53 | $19.75 | 3.91M |
| 2026-09-08 | $20.52 | -0.29% | $20.60 | $20.90 | $19.97 | 4.59M |
| 2026-09-04 | $20.58 | +0.59% | $20.33 | $20.62 | $20.21 | 3.37M |
| 2026-09-03 | $20.46 | +0.39% | $20.73 | $20.90 | $20.26 | 3.63M |
| 2026-09-02 | $20.38 | +2.77% | $19.90 | $20.83 | $19.76 | 3.78M |
| 2026-09-01 | $19.83 | -2.32% | $20.12 | $20.19 | $19.70 | 3.49M |
| 2026-08-31 | $20.30 | +0.30% | $20.04 | $20.58 | $20.04 | 4.37M |
| 2026-08-28 | $20.24 | -0.15% | $20.36 | $20.51 | $19.97 | 3.06M |
| 2026-08-27 | $20.27 | -1.36% | $20.42 | $20.80 | $20.25 | 3.95M |
| 2026-08-26 | $20.55 | +1.43% | $20.16 | $20.98 | $20.16 | 2.86M |
| 2026-08-25 | $20.26 | +2.84% | $19.78 | $20.36 | $19.70 | 3.45M |
| 2026-08-24 | $19.70 | -0.76% | $19.85 | $20.22 | $19.54 | 4.66M |
| 2026-08-21 | $19.85 | -1.73% | $20.30 | $20.45 | $19.72 | 2.90M |
| 2026-08-20 | $20.20 | -2.37% | $20.82 | $20.83 | $20.03 | 2.62M |
| 2026-08-19 | $20.69 | +4.39% | $19.94 | $21.13 | $19.94 | 6.03M |
| 2026-08-18 | $19.82 | +0.51% | $19.68 | $20.22 | $19.38 | 5.74M |
| 2026-08-17 | $19.72 | -3.05% | $20.22 | $20.34 | $19.63 | 3.78M |
| 2026-08-14 | $20.34 | +2.57% | $20.82 | $21.14 | $19.89 | 3.66M |
| 2026-08-13 | $19.83 | +1.07% | $19.75 | $20.00 | $19.55 | 3.76M |
| 2026-08-12 | $19.62 | +1.29% | $19.25 | $19.73 | $19.10 | 4.56M |
| 2026-08-11 | $19.37 | +1.95% | $18.73 | $19.80 | $18.73 | 4.88M |
| 2026-08-10 | $19.00 | -3.55% | $19.21 | $19.70 | $18.68 | 4.39M |
| 2026-08-07 | $19.70 | -4.97% | $20.37 | $20.70 | $18.72 | 10.92M |
| 2026-08-06 | $20.73 | -2.49% | $21.02 | $21.26 | $20.40 | 3.52M |
| 2026-08-05 | $21.26 | +0.24% | $21.06 | $21.57 | $20.91 | 3.33M |
| 2026-08-04 | $21.21 | -0.42% | $20.75 | $21.32 | $20.75 | 3.33M |
| 2026-08-03 | $21.30 | +4.51% | $20.27 | $21.31 | $20.27 | 2.61M |
| 2026-07-31 | $20.38 | -0.49% | $20.10 | $20.46 | $19.91 | 2.92M |
| 2026-07-30 | $20.48 | -4.61% | $21.24 | $21.26 | $20.11 | 2.85M |
| 2026-07-29 | $21.47 | -1.15% | $21.48 | $21.99 | $21.26 | 3.85M |
| 2026-07-28 | $21.72 | +5.33% | $20.00 | $22.00 | $19.91 | 6.18M |
| 2026-07-27 | $20.62 | +0.34% | $20.30 | $21.10 | $20.30 | 2.89M |
| 2026-07-24 | $20.55 | -0.72% | $20.67 | $21.34 | $20.38 | 4.17M |
| 2026-07-23 | $20.70 | +1.57% | $19.81 | $20.73 | $19.80 | 4.40M |
| 2026-07-22 | $20.38 | +2.62% | $19.85 | $20.44 | $19.76 | 4.83M |
| 2026-07-21 | $19.86 | -1.29% | $19.91 | $20.08 | $19.45 | 5.17M |
| 2026-07-20 | $20.12 | +0.05% | $20.40 | $20.63 | $19.88 | 4.72M |
| 2026-07-17 | $20.11 | -2.66% | $20.21 | $20.78 | $19.89 | 6.11M |
| 2026-07-16 | $20.66 | -1.62% | $21.24 | $21.37 | $20.13 | 5.46M |
| 2026-07-15 | $21.00 | +2.09% | $20.36 | $21.40 | $20.26 | 6.07M |
| 2026-07-14 | $20.57 | +1.53% | $20.38 | $21.29 | $20.21 | 6.64M |
| 2026-07-13 | $20.26 | -2.60% | $20.05 | $21.05 | $20.00 | 5.46M |
| 2026-07-10 | $20.80 | -6.56% | $21.53 | $21.72 | $20.75 | 5.92M |
| 2026-07-09 | $22.26 | +3.53% | $21.19 | $22.33 | $20.82 | 9.07M |
| 2026-07-08 | $21.50 | +1.42% | $20.72 | $21.97 | $19.91 | 17.41M |
| 2026-07-07 | $21.20 | +10.07% | $19.25 | $21.42 | $19.25 | 21.72M |
| 2026-07-06 | $19.26 | -2.73% | $18.85 | $19.46 | $17.67 | 35.85M |
| 2026-07-02 | $19.80 | -6.56% | $20.95 | $20.95 | $19.80 | 26.97M |
| 2026-07-01 | $21.19 | -3.90% | $20.30 | $21.50 | $18.10 | 97.85M |
| 2026-06-30 | $22.05 | -4.13% | $23.30 | $23.30 | $22.00 | 205.60K |
| 2026-06-29 | $23.00 | +9.52% | $22.00 | $24.00 | $21.75 | 167.30K |
| 2026-06-26 | $21.00 | — | $25.05 | $26.00 | $21.00 | 56.00K |