MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBGL — Mobility Global Inc.
NYSEMobility Global Inc.
$17.62
+0.03(+0.17%)
- O
- 17.64
- H
- 17.76
- L
- 17.20
- V
- 4.45M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.62
Period Return-16.85%
Period High$22.33
Period Low$16.95
Avg Daily Volume6.16M
Total Trading Days68
MBGL — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.64 | $17.76 | $17.20 | $17.62 | +$0.03 | +0.17% | 4,446,832 | $17.56 | $17.20 $17.76 |
| Oct 5, 2026 | $17.31 | $17.72 | $17.09 | $17.59 | +$0.38 | +2.21% | 8,118,112 | $17.58 | $17.09 $17.72 |
| Oct 2, 2026 | $17.64 | $17.74 | $17.01 | $17.21 | $-0.50 | -2.82% | 5,329,018 | $17.19 | $17.01 $17.74 |
| Oct 1, 2026 | $17.22 | $17.74 | $16.95 | $17.71 | +$0.56 | +3.27% | 3,688,116 | $17.43 | $16.95 $17.74 |
| Sep 30, 2026 | $17.82 | $17.88 | $17.14 | $17.15 | $-0.65 | -3.65% | 5,191,144 | $17.33 | $17.14 $17.88 |
| Sep 29, 2026 | $17.72 | $17.86 | $17.36 | $17.80 | +$0.04 | +0.23% | 4,548,197 | $17.67 | $17.36 $17.86 |
| Sep 28, 2026 | $17.67 | $17.79 | $17.51 | $17.76 | $-0.11 | -0.62% | 3,474,658 | $17.70 | $17.51 $17.79 |
| Sep 25, 2026 | $18.17 | $18.42 | $17.80 | $17.87 | $-0.47 | -2.56% | 5,493,613 | $18.00 | $17.80 $18.42 |
| Sep 24, 2026 | $18.90 | $19.14 | $18.25 | $18.34 | $-0.54 | -2.86% | 4,008,843 | $18.46 | $18.25 $19.14 |
| Sep 23, 2026 | $19.00 | $19.21 | $18.77 | $18.88 | $-0.21 | -1.10% | 2,910,498 | $18.94 | $18.77 $19.21 |
| Sep 22, 2026 | $19.46 | $19.87 | $18.90 | $19.09 | $-0.11 | -0.57% | 2,606,601 | $19.09 | $18.90 $19.87 |
| Sep 21, 2026 | $19.49 | $19.60 | $18.92 | $19.20 | $-0.29 | -1.49% | 4,201,357 | $19.22 | $18.92 $19.60 |
| Sep 18, 2026 | $19.90 | $20.02 | $19.43 | $19.49 | $-0.56 | -2.79% | 9,890,885 | $19.57 | $19.43 $20.02 |
| Sep 17, 2026 | $19.90 | $20.16 | $19.85 | $20.05 | +$0.11 | +0.55% | 3,181,799 | $20.05 | $19.85 $20.16 |
| Sep 16, 2026 | $20.29 | $20.43 | $19.82 | $19.94 | $-0.40 | -1.97% | 3,037,175 | $20.00 | $19.82 $20.43 |
| Sep 15, 2026 | $20.15 | $20.52 | $20.04 | $20.34 | +$0.08 | +0.39% | 3,377,941 | $20.32 | $20.04 $20.52 |
| Sep 14, 2026 | $20.31 | $20.61 | $20.22 | $20.26 | +$0.10 | +0.50% | 3,339,729 | $20.42 | $20.22 $20.61 |
| Sep 11, 2026 | $20.23 | $20.36 | $19.91 | $20.16 | $-0.03 | -0.15% | 3,130,711 | $20.12 | $19.91 $20.36 |
| Sep 10, 2026 | $19.75 | $20.24 | $19.74 | $20.19 | +$0.43 | +2.18% | 3,359,047 | $20.08 | $19.74 $20.24 |
| Sep 9, 2026 | $20.45 | $20.53 | $19.75 | $19.76 | $-0.76 | -3.70% | 3,906,366 | $19.92 | $19.75 $20.53 |
| Sep 8, 2026 | $20.60 | $20.90 | $19.97 | $20.52 | $-0.06 | -0.29% | 4,594,352 | $20.34 | $19.97 $20.90 |
| Sep 4, 2026 | $20.33 | $20.62 | $20.21 | $20.58 | +$0.12 | +0.59% | 3,369,379 | $20.52 | $20.21 $20.62 |
| Sep 3, 2026 | $20.73 | $20.90 | $20.26 | $20.46 | +$0.08 | +0.39% | 3,626,708 | $20.45 | $20.26 $20.90 |
| Sep 2, 2026 | $19.90 | $20.83 | $19.76 | $20.38 | +$0.55 | +2.77% | 3,769,599 | $20.38 | $19.76 $20.83 |
| Sep 1, 2026 | $20.12 | $20.19 | $19.70 | $19.83 | $-0.47 | -2.32% | 3,485,534 | $19.87 | $19.70 $20.19 |
| Aug 31, 2026 | $20.04 | $20.58 | $20.04 | $20.30 | +$0.06 | +0.30% | 4,378,042 | $20.32 | $20.04 $20.58 |
| Aug 28, 2026 | $20.36 | $20.51 | $19.97 | $20.24 | $-0.03 | -0.15% | 3,055,074 | $20.19 | $19.97 $20.51 |
| Aug 27, 2026 | $20.42 | $20.80 | $20.25 | $20.27 | $-0.28 | -1.36% | 3,945,650 | $20.41 | $20.25 $20.80 |
| Aug 26, 2026 | $20.16 | $20.98 | $20.16 | $20.55 | +$0.29 | +1.43% | 2,855,734 | $20.58 | $20.16 $20.98 |
| Aug 25, 2026 | $19.78 | $20.36 | $19.70 | $20.26 | +$0.56 | +2.84% | 3,450,054 | $20.11 | $19.70 $20.36 |