MBGL
Mobility Global Inc.
stockNYSE
Market OpenOct 5, 2026 2:47:59 PM EDT
17.57USD+2.151%(+0.37)2,329,456
17.56Bid17.58Ask0.02SpreadMBGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.39 | 17.71 | 17.09 | 17.57 | +2.092% | 2,329,456 | 0.000% |
| 2026-10-02 | 17.64 | 17.73 | 17.01 | 17.21 | -2.823% | 5,329,018 | +2.092% |
| 2026-10-01 | 17.22 | 17.74 | 16.95 | 17.71 | +3.265% | 3,688,116 | -0.791% |
| 2026-09-30 | 17.82 | 17.88 | 17.14 | 17.15 | -3.652% | 5,191,144 | +2.449% |
| 2026-09-29 | 17.72 | 17.86 | 17.36 | 17.80 | +0.225% | 4,548,197 | -1.292% |
| 2026-09-28 | 17.67 | 17.79 | 17.51 | 17.76 | -0.616% | 3,474,658 | -1.070% |
| 2026-09-25 | 18.17 | 18.42 | 17.80 | 17.87 | -2.563% | 5,493,613 | -1.679% |
| 2026-09-24 | 18.90 | 19.14 | 18.25 | 18.34 | -2.860% | 4,008,843 | -4.198% |
| 2026-09-23 | 19.00 | 19.20 | 18.77 | 18.88 | -1.100% | 2,910,498 | -6.939% |
| 2026-09-22 | 19.46 | 19.87 | 18.90 | 19.09 | -0.573% | 2,606,601 | -7.962% |
| 2026-09-21 | 19.49 | 19.60 | 18.92 | 19.20 | -1.488% | 4,201,357 | -8.490% |
| 2026-09-18 | 19.90 | 20.02 | 19.43 | 19.49 | -2.793% | 9,890,885 | -9.851% |
| 2026-09-17 | 19.90 | 20.16 | 19.85 | 20.05 | +0.552% | 3,181,799 | -12.369% |
| 2026-09-16 | 20.29 | 20.43 | 19.82 | 19.94 | -1.967% | 3,037,175 | -11.886% |
| 2026-09-15 | 20.15 | 20.52 | 20.04 | 20.34 | +0.395% | 3,378,485 | -13.618% |
| 2026-09-14 | 20.31 | 20.61 | 20.22 | 20.26 | +0.496% | 3,742,494 | -13.277% |
| 2026-09-11 | 20.23 | 20.36 | 19.91 | 20.16 | -0.149% | 2,754,433 | -12.847% |
| 2026-09-10 | 19.75 | 20.23 | 19.74 | 20.19 | +2.176% | 3,359,047 | -12.977% |
| 2026-09-09 | 20.45 | 20.53 | 19.75 | 19.76 | -3.704% | 3,906,366 | -11.083% |
| 2026-09-08 | 20.60 | 20.90 | 19.97 | 20.52 | -0.292% | 4,594,352 | -14.376% |
| 2026-09-04 | 20.33 | 20.61 | 20.21 | 20.58 | +0.587% | 3,369,379 | -14.626% |
| 2026-09-03 | 20.73 | 20.90 | 20.26 | 20.46 | +0.393% | 3,626,707 | -14.125% |
| 2026-09-02 | 19.90 | 20.83 | 19.76 | 20.38 | +2.774% | 3,782,169 | -13.788% |
| 2026-09-01 | 20.12 | 20.19 | 19.70 | 19.83 | -2.315% | 3,485,533 | -11.397% |
| 2026-08-31 | 20.04 | 20.58 | 20.04 | 20.30 | +0.296% | 4,365,847 | -13.448% |
| 2026-08-28 | 20.36 | 20.51 | 19.97 | 20.24 | -0.148% | 3,055,074 | -13.192% |
| 2026-08-27 | 20.42 | 20.80 | 20.25 | 20.27 | -1.363% | 3,945,650 | -13.320% |
| 2026-08-26 | 20.16 | 20.98 | 20.16 | 20.55 | +1.431% | 2,855,734 | -14.501% |
| 2026-08-25 | 19.78 | 20.36 | 19.70 | 20.26 | +2.843% | 3,450,054 | -13.277% |
| 2026-08-24 | 19.85 | 20.22 | 19.54 | 19.70 | -0.756% | 4,663,343 | -10.812% |
| 2026-08-21 | 20.30 | 20.45 | 19.72 | 19.85 | -1.733% | 2,902,602 | -11.486% |
| 2026-08-20 | 20.82 | 20.83 | 20.03 | 20.20 | -2.368% | 2,616,807 | -13.020% |
| 2026-08-19 | 19.94 | 21.13 | 19.94 | 20.69 | +4.390% | 6,031,545 | -15.080% |
| 2026-08-18 | 19.68 | 20.22 | 19.38 | 19.82 | +0.507% | 5,744,734 | -11.352% |
| 2026-08-17 | 20.22 | 20.34 | 19.63 | 19.72 | -3.048% | 3,776,854 | -10.903% |
| 2026-08-14 | 20.82 | 21.14 | 19.89 | 20.34 | +2.572% | 3,655,445 | -13.618% |
| 2026-08-13 | 19.75 | 20.00 | 19.55 | 19.83 | +1.070% | 3,758,935 | -11.397% |
| 2026-08-12 | 19.25 | 19.73 | 19.10 | 19.62 | +1.291% | 4,563,613 | -10.449% |
| 2026-08-11 | 18.73 | 19.80 | 18.73 | 19.37 | +1.947% | 4,880,529 | -9.293% |
| 2026-08-10 | 19.21 | 19.70 | 18.68 | 19.00 | -3.553% | 4,390,851 | -7.526% |
| 2026-08-07 | 20.37 | 20.70 | 18.71 | 19.70 | -4.969% | 10,921,349 | -10.812% |
| 2026-08-06 | 21.02 | 21.25 | 20.39 | 20.73 | -2.493% | 3,519,333 | -15.244% |
| 2026-08-05 | 21.06 | 21.57 | 20.91 | 21.26 | +0.236% | 3,331,715 | -17.357% |
| 2026-08-04 | 20.75 | 21.32 | 20.75 | 21.21 | -0.423% | 3,327,411 | -17.162% |
| 2026-08-03 | 20.27 | 21.31 | 20.27 | 21.30 | +4.514% | 2,612,638 | -17.512% |
| 2026-07-31 | 20.10 | 20.46 | 19.91 | 20.38 | -0.488% | 2,924,748 | -13.788% |
| 2026-07-30 | 21.24 | 21.26 | 20.11 | 20.48 | -4.611% | 2,852,981 | -14.209% |
| 2026-07-29 | 21.48 | 21.99 | 21.26 | 21.47 | -1.151% | 3,845,983 | -18.165% |
| 2026-07-28 | 20.00 | 22.00 | 19.91 | 21.72 | +5.335% | 6,185,326 | -19.107% |
| 2026-07-27 | 20.30 | 21.09 | 20.30 | 20.62 | +0.341% | 2,890,056 | -14.791% |
| 2026-07-24 | 20.67 | 21.34 | 20.38 | 20.55 | -0.725% | 4,174,818 | -14.501% |
| 2026-07-23 | 19.81 | 20.73 | 19.80 | 20.70 | +1.570% | 4,398,905 | -15.121% |
| 2026-07-22 | 19.85 | 20.44 | 19.76 | 20.38 | +2.618% | 4,829,380 | -13.788% |
| 2026-07-21 | 19.91 | 20.08 | 19.45 | 19.86 | -1.292% | 5,170,310 | -11.531% |
| 2026-07-20 | 20.40 | 20.63 | 19.88 | 20.12 | +0.050% | 4,715,402 | -12.674% |
| 2026-07-17 | 20.21 | 20.78 | 19.89 | 20.11 | -2.662% | 6,113,144 | -12.631% |
| 2026-07-16 | 21.24 | 21.37 | 20.13 | 20.66 | -1.619% | 5,457,089 | -14.956% |
| 2026-07-15 | 20.36 | 21.40 | 20.26 | 21.00 | +2.090% | 6,074,216 | -16.333% |
| 2026-07-14 | 20.38 | 21.29 | 20.21 | 20.57 | +1.530% | 6,641,887 | -14.584% |
| 2026-07-13 | 20.05 | 21.05 | 20.00 | 20.26 | -2.596% | 5,462,231 | -13.277% |
| 2026-07-10 | 21.53 | 21.72 | 20.75 | 20.80 | -6.559% | 5,922,016 | -15.529% |
| 2026-07-09 | 21.19 | 22.33 | 20.82 | 22.26 | +3.535% | 9,072,722 | -21.069% |
| 2026-07-08 | 20.72 | 21.97 | 19.91 | 21.50 | +1.415% | 17,409,516 | -18.279% |
| 2026-07-07 | 19.25 | 21.42 | 19.25 | 21.20 | +10.073% | 21,719,177 | -17.123% |
| 2026-07-06 | 18.85 | 19.46 | 17.67 | 19.26 | -2.727% | 35,850,605 | -8.775% |
| 2026-07-02 | 20.95 | 20.95 | 19.80 | 19.80 | -6.560% | 26,968,147 | -11.263% |
| 2026-07-01 | 20.30 | 21.50 | 18.10 | 21.19 | 0.000% | 97,846,366 | -17.084% |