Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.340
+0.065 (5.10%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
-0.040 (-2.99%)
After-hours: Dec 5, 2025, 7:33 PM EST
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 5.10% | 21,857 |
| Dec 4, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -1.32% | 11,295 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.62% | 9,130 |
| Dec 2, 2025 | 1.44 | 1.48 | 1.23 | 1.30 | 1.30 | -7.14% | 50,710 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.39 | 1.40 | 1.40 | -9.68% | 20,413 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.46% | 3,030 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.51 | 1.57 | 1.57 | -0.44% | 8,415 |
| Nov 25, 2025 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | 6,607 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 6,616 |
| Nov 21, 2025 | 1.51 | 1.62 | 1.48 | 1.62 | 1.62 | 6.72% | 12,847 |
| Nov 20, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | -0.78% | 11,554 |
| Nov 19, 2025 | 1.45 | 1.53 | 1.41 | 1.53 | 1.53 | -0.65% | 20,966 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | 8,202 |
| Nov 17, 2025 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -4.32% | 18,697 |
| Nov 14, 2025 | 1.59 | 1.66 | 1.54 | 1.62 | 1.62 | -2.41% | 13,979 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -5.14% | 26,280 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -2.78% | 11,289 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.58 | 1.80 | 1.80 | -0.55% | 34,209 |
| Nov 10, 2025 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 8,325 |
| Nov 7, 2025 | 1.78 | 1.82 | 1.73 | 1.73 | 1.73 | -5.46% | 11,688 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.67 | 1.83 | 1.83 | -1.08% | 56,668 |
| Nov 5, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | - | 10,786 |
| Nov 4, 2025 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | -3.14% | 15,806 |
| Nov 3, 2025 | 1.93 | 1.93 | 1.80 | 1.91 | 1.91 | -2.05% | 34,745 |
| Oct 31, 2025 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | 3.17% | 24,286 |
| Oct 30, 2025 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 12,677 |
| Oct 29, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | - | 8,018 |
| Oct 28, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -3.59% | 10,002 |
| Oct 27, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 1.04% | 8,601 |
| Oct 24, 2025 | 1.89 | 1.95 | 1.83 | 1.93 | 1.93 | 2.66% | 5,198 |
| Oct 23, 2025 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 15,863 |
| Oct 22, 2025 | 1.91 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 23,287 |
| Oct 21, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -1.03% | 10,856 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -0.51% | 11,483 |
| Oct 17, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 18,712 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -3.54% | 23,547 |
| Oct 15, 2025 | 1.97 | 2.00 | 1.94 | 1.98 | 1.98 | - | 40,516 |
| Oct 14, 2025 | 1.95 | 2.02 | 1.81 | 1.98 | 1.98 | 0.41% | 36,019 |
| Oct 13, 2025 | 1.94 | 1.99 | 1.93 | 1.97 | 1.97 | 1.13% | 22,252 |
| Oct 10, 2025 | 1.92 | 1.99 | 1.88 | 1.95 | 1.95 | -1.02% | 62,268 |
| Oct 9, 2025 | 1.96 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 21,839 |
| Oct 8, 2025 | 2.00 | 2.03 | 1.94 | 1.95 | 1.95 | -2.50% | 28,040 |
| Oct 7, 2025 | 2.00 | 2.03 | 1.92 | 2.00 | 2.00 | 0.50% | 39,452 |
| Oct 6, 2025 | 1.97 | 2.04 | 1.90 | 1.99 | 1.99 | - | 54,792 |
| Oct 3, 2025 | 1.97 | 2.00 | 1.93 | 1.99 | 1.99 | 0.51% | 29,258 |
| Oct 2, 2025 | 1.93 | 1.99 | 1.92 | 1.98 | 1.98 | 2.06% | 46,168 |
| Oct 1, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | -0.51% | 29,807 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.81 | 1.95 | 1.95 | - | 23,762 |
| Sep 29, 2025 | 1.89 | 2.00 | 1.83 | 1.95 | 1.95 | 3.39% | 48,087 |
| Sep 26, 2025 | 2.00 | 2.03 | 1.85 | 1.89 | 1.89 | -6.17% | 86,735 |