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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -8.85% | 7,052 |
| Dec 4, 2025 | 1.45 | 1.58 | 1.44 | 1.48 | 1.48 | 2.07% | 4,146 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.40 | 1.45 | 1.45 | -8.81% | 14,674 |
| Dec 2, 2025 | 1.54 | 1.59 | 1.49 | 1.59 | 1.59 | 3.25% | 5,399 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.36 | 1.54 | 1.54 | -6.55% | 30,490 |
| Nov 28, 2025 | 1.50 | 1.70 | 1.39 | 1.65 | 1.65 | 9.87% | 17,350 |
| Nov 26, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.17% | 13,600 |
| Nov 25, 2025 | 1.26 | 1.50 | 1.26 | 1.44 | 1.44 | 14.29% | 11,060 |
| Nov 24, 2025 | 1.20 | 1.26 | 1.15 | 1.26 | 1.26 | 1.61% | 6,602 |
| Nov 21, 2025 | 1.26 | 1.32 | 1.12 | 1.24 | 1.24 | -0.80% | 70,748 |
| Nov 20, 2025 | 1.35 | 1.40 | 1.24 | 1.25 | 1.25 | -1.57% | 34,125 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.25 | 1.27 | 1.27 | -5.93% | 15,702 |
| Nov 18, 2025 | 1.44 | 1.49 | 1.34 | 1.35 | 1.35 | -3.57% | 14,460 |
| Nov 17, 2025 | 1.54 | 1.54 | 1.21 | 1.40 | 1.40 | -6.67% | 25,105 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | -6.31% | 14,205 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.54 | 1.60 | 1.60 | -11.06% | 27,903 |
| Nov 12, 2025 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 13.92% | 42,758 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.50 | 1.58 | 1.58 | -9.71% | 33,192 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -0.57% | 29,167 |
| Nov 7, 2025 | 1.58 | 1.94 | 1.45 | 1.76 | 1.76 | 12.10% | 85,184 |
| Nov 6, 2025 | 1.40 | 1.68 | 1.35 | 1.57 | 1.57 | 16.30% | 46,443 |
| Nov 5, 2025 | 1.29 | 1.44 | 1.24 | 1.35 | 1.35 | 3.85% | 58,393 |
| Nov 4, 2025 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | -2.99% | 78,006 |
| Nov 3, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | - | 300 |
| Oct 31, 2025 | 1.29 | 1.34 | 1.20 | 1.34 | 1.34 | 3.08% | 22,158 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -8.96% | 924 |
| Oct 29, 2025 | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | 5.78% | 30,829 |
| Oct 28, 2025 | 1.40 | 1.44 | 1.29 | 1.35 | 1.35 | -1.24% | 15,942 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.30 | 1.37 | 1.37 | -7.64% | 19,482 |
| Oct 24, 2025 | 1.19 | 1.48 | 1.15 | 1.48 | 1.48 | 24.37% | 36,592 |
| Oct 23, 2025 | 1.14 | 1.20 | 1.12 | 1.19 | 1.19 | 0.85% | 2,645 |
| Oct 22, 2025 | 1.18 | 1.19 | 1.12 | 1.18 | 1.18 | -1.34% | 7,846 |
| Oct 21, 2025 | 1.10 | 1.25 | 1.09 | 1.20 | 1.20 | 7.75% | 41,281 |
| Oct 20, 2025 | 1.11 | 1.13 | 1.01 | 1.11 | 1.11 | -2.20% | 6,982 |
| Oct 17, 2025 | 1.18 | 1.19 | 1.10 | 1.14 | 1.14 | -5.42% | 36,904 |
| Oct 16, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 3,138 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.17 | 1.25 | 1.25 | 2.46% | 3,200 |
| Oct 14, 2025 | 1.21 | 1.48 | 1.12 | 1.22 | 1.22 | 1.67% | 51,944 |
| Oct 13, 2025 | 1.43 | 1.43 | 1.20 | 1.20 | 1.20 | -12.41% | 5,472 |
| Oct 10, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 4,442 |
| Oct 9, 2025 | 1.21 | 1.39 | 1.20 | 1.39 | 1.39 | 11.20% | 9,134 |
| Oct 8, 2025 | 1.22 | 1.25 | 1.15 | 1.25 | 1.25 | 5.04% | 41,344 |
| Oct 7, 2025 | 1.20 | 1.32 | 1.18 | 1.19 | 1.19 | -4.03% | 12,421 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -9.49% | 21,149 |
| Oct 3, 2025 | 1.32 | 1.38 | 1.28 | 1.37 | 1.37 | 7.03% | 12,818 |
| Oct 2, 2025 | 1.26 | 1.43 | 1.21 | 1.28 | 1.28 | 14.29% | 47,550 |
| Oct 1, 2025 | 1.32 | 1.39 | 1.11 | 1.12 | 1.12 | -15.47% | 23,484 |
| Sep 30, 2025 | 1.28 | 1.40 | 1.26 | 1.33 | 1.33 | 1.92% | 9,956 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -6.47% | 5,462 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -3.47% | 7,701 |