Mobile World Investment Corporation (HOSE:MWG)
Vietnam
· Delayed Price · Currency is VND 85,800
+1,100 (1.30%)
At close: Dec 4, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85,700.00 | 85,700.00 | 84,100.00 | 85,100.00 | 85,100.00 | -0.82% | 7,422,086 |
| Dec 4, 2025 | 85,000.00 | 86,200.00 | 84,600.00 | 85,800.00 | 85,800.00 | 1.30% | 9,073,399 |
| Dec 3, 2025 | 80,200.00 | 85,500.00 | 80,200.00 | 84,700.00 | 84,700.00 | 5.88% | 15,333,870 |
| Dec 2, 2025 | 79,800.00 | 80,100.00 | 79,300.00 | 80,000.00 | 80,000.00 | - | 4,814,087 |
| Dec 1, 2025 | 79,700.00 | 80,100.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.13% | 3,166,562 |
| Nov 28, 2025 | 80,000.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | -0.13% | 3,905,154 |
| Nov 27, 2025 | 80,000.00 | 80,100.00 | 79,500.00 | 80,000.00 | 80,000.00 | -0.25% | 3,747,603 |
| Nov 26, 2025 | 78,500.00 | 80,200.00 | 78,500.00 | 80,200.00 | 80,200.00 | 2.17% | 5,217,826 |
| Nov 25, 2025 | 79,000.00 | 79,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | -1.01% | 4,870,359 |
| Nov 24, 2025 | 80,300.00 | 80,400.00 | 79,200.00 | 79,300.00 | 79,300.00 | -0.88% | 4,473,524 |
| Nov 21, 2025 | 80,400.00 | 80,400.00 | 78,100.00 | 80,000.00 | 80,000.00 | -1.23% | 9,012,441 |
| Nov 20, 2025 | 82,300.00 | 82,300.00 | 80,800.00 | 81,000.00 | 81,000.00 | -1.70% | 5,201,959 |
| Nov 19, 2025 | 83,000.00 | 83,200.00 | 81,600.00 | 82,400.00 | 82,400.00 | -0.72% | 7,582,618 |
| Nov 18, 2025 | 82,500.00 | 83,200.00 | 81,900.00 | 83,000.00 | 83,000.00 | 0.73% | 4,881,703 |
| Nov 17, 2025 | 81,200.00 | 82,400.00 | 81,200.00 | 82,400.00 | 82,400.00 | 1.23% | 5,228,798 |
| Nov 14, 2025 | 79,200.00 | 82,000.00 | 79,200.00 | 81,400.00 | 81,400.00 | 1.62% | 4,357,366 |
| Nov 13, 2025 | 80,100.00 | 80,500.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.50% | 4,298,423 |
| Nov 12, 2025 | 78,000.00 | 80,500.00 | 77,900.00 | 80,500.00 | 80,500.00 | 3.21% | 5,168,940 |
| Nov 11, 2025 | 77,500.00 | 79,100.00 | 77,500.00 | 78,000.00 | 78,000.00 | 1.56% | 6,406,763 |
| Nov 10, 2025 | 76,300.00 | 79,300.00 | 76,300.00 | 76,800.00 | 76,800.00 | 0.39% | 7,677,809 |
| Nov 7, 2025 | 79,600.00 | 80,500.00 | 75,500.00 | 76,500.00 | 76,500.00 | -4.73% | 9,302,757 |
| Nov 6, 2025 | 80,300.00 | 81,000.00 | 78,800.00 | 80,300.00 | 80,300.00 | 0.12% | 6,925,733 |
| Nov 5, 2025 | 81,500.00 | 81,500.00 | 80,100.00 | 80,200.00 | 80,200.00 | -1.96% | 5,165,626 |
| Nov 4, 2025 | 80,900.00 | 82,000.00 | 78,500.00 | 81,800.00 | 81,800.00 | 0.99% | 15,253,930 |
| Nov 3, 2025 | 83,000.00 | 83,300.00 | 81,000.00 | 81,000.00 | 81,000.00 | -1.94% | 8,154,123 |
| Oct 31, 2025 | 83,900.00 | 84,000.00 | 82,000.00 | 82,600.00 | 82,600.00 | -1.55% | 11,733,970 |
| Oct 30, 2025 | 84,200.00 | 84,400.00 | 83,500.00 | 83,900.00 | 83,900.00 | -0.24% | 6,046,346 |
| Oct 29, 2025 | 83,000.00 | 84,400.00 | 83,000.00 | 84,100.00 | 84,100.00 | -0.12% | 5,844,246 |
| Oct 28, 2025 | 80,900.00 | 84,400.00 | 80,400.00 | 84,200.00 | 84,200.00 | 3.95% | 8,325,285 |
| Oct 27, 2025 | 85,700.00 | 85,700.00 | 81,000.00 | 81,000.00 | 81,000.00 | -5.48% | 10,706,450 |
| Oct 24, 2025 | 85,500.00 | 85,900.00 | 82,800.00 | 85,700.00 | 85,700.00 | - | 9,661,384 |
| Oct 23, 2025 | 86,000.00 | 86,800.00 | 84,600.00 | 85,700.00 | 85,700.00 | 1.42% | 10,467,000 |
| Oct 22, 2025 | 83,000.00 | 84,500.00 | 81,600.00 | 84,500.00 | 84,500.00 | 1.81% | 8,565,646 |
| Oct 21, 2025 | 82,300.00 | 83,000.00 | 80,500.00 | 83,000.00 | 83,000.00 | 2.60% | 13,592,620 |
| Oct 20, 2025 | 87,000.00 | 87,900.00 | 79,800.00 | 80,900.00 | 80,900.00 | -4.26% | 17,655,860 |
| Oct 17, 2025 | 84,800.00 | 85,900.00 | 83,800.00 | 84,500.00 | 84,500.00 | - | 9,986,629 |
| Oct 16, 2025 | 83,300.00 | 84,800.00 | 83,000.00 | 84,500.00 | 84,500.00 | 1.44% | 6,871,067 |
| Oct 15, 2025 | 84,000.00 | 84,700.00 | 83,000.00 | 83,300.00 | 83,300.00 | -1.07% | 5,900,998 |
| Oct 14, 2025 | 83,900.00 | 85,000.00 | 82,400.00 | 84,200.00 | 84,200.00 | 1.45% | 12,287,350 |
| Oct 13, 2025 | 81,200.00 | 83,000.00 | 81,000.00 | 83,000.00 | 83,000.00 | 1.22% | 8,131,132 |
| Oct 10, 2025 | 81,400.00 | 82,000.00 | 80,600.00 | 82,000.00 | 82,000.00 | 0.61% | 7,599,600 |
| Oct 9, 2025 | 80,800.00 | 81,900.00 | 80,500.00 | 81,500.00 | 81,500.00 | 0.87% | 8,945,787 |
| Oct 8, 2025 | 79,000.00 | 81,300.00 | 78,500.00 | 80,800.00 | 80,800.00 | 3.59% | 18,095,620 |
| Oct 7, 2025 | 78,000.00 | 79,500.00 | 77,500.00 | 78,000.00 | 78,000.00 | 0.52% | 8,291,504 |
| Oct 6, 2025 | 78,400.00 | 78,700.00 | 77,200.00 | 77,600.00 | 77,600.00 | 0.78% | 9,614,645 |
| Oct 3, 2025 | 77,000.00 | 77,400.00 | 75,400.00 | 77,000.00 | 77,000.00 | -0.13% | 10,074,970 |
| Oct 2, 2025 | 77,800.00 | 78,500.00 | 76,900.00 | 77,100.00 | 77,100.00 | -0.77% | 5,463,035 |
| Oct 1, 2025 | 77,500.00 | 78,300.00 | 77,200.00 | 77,700.00 | 77,700.00 | - | 5,431,436 |
| Sep 30, 2025 | 76,800.00 | 77,800.00 | 76,200.00 | 77,700.00 | 77,700.00 | 0.91% | 9,538,016 |
| Sep 29, 2025 | 77,900.00 | 77,900.00 | 76,600.00 | 77,000.00 | 77,000.00 | -1.16% | 6,466,119 |