Mobiquity Technologies Inc (MOBQ) Historical Stock Data
1.35 ↓0.12 (-8.16%)
As of December 6, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, MOBQ is up 0.77% a day on average. There have been 16 days where Mobiquity Technologies Inc closed green and 14 days where MOBQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.35 | 1.40 | 4.40K |
| 2025-12-04 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.45 | 1.50 | 701 |
| 2025-12-03 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.41 | 1.55 | 4.03K |
| 2025-12-02 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.52 | 1.53 | 200 |
| 2025-12-01 | 1.60 | 1.43 | ↓$0.17 (-10.63%) | 1.36 | 1.60 | 17.77K |
| 2025-11-28 | 1.49 | 1.65 | ↑$0.16 (10.74%) | 1.39 | 1.70 | 7.60K |
| 2025-11-26 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.45 | 1.47 | 2.80K |
| 2025-11-25 | 1.26 | 1.42 | ↑$0.16 (12.70%) | 1.26 | 1.50 | 4.31K |
| 2025-11-24 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.15 | 1.26 | 5.30K |
| 2025-11-21 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.12 | 1.30 | 37.66K |
| 2025-11-20 | 1.37 | 1.25 | ↓$0.12 (-8.76%) | 1.24 | 1.40 | 20.12K |
| 2025-11-19 | 1.39 | 1.27 | ↓$0.12 (-8.63%) | 1.25 | 1.39 | 7.18K |
| 2025-11-18 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.35 | 1.48 | 6.65K |
| 2025-11-17 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.25 | 1.45 | 16.20K |
| 2025-11-14 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.40 | 1.60 | 9.93K |
| 2025-11-13 | 1.76 | 1.60 | ↓$0.16 (-9.09%) | 1.55 | 1.79 | 8.54K |
| 2025-11-12 | 1.59 | 1.80 | ↑$0.21 (13.21%) | 1.59 | 1.80 | 17.89K |
| 2025-11-11 | 1.74 | 1.57 | ↓$0.17 (-9.77%) | 1.50 | 1.74 | 17.77K |
| 2025-11-10 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.60 | 1.80 | 19.95K |
| 2025-11-07 | 1.57 | 1.75 | ↑$0.18 (11.46%) | 1.45 | 1.90 | 53.79K |
| 2025-11-06 | 1.39 | 1.57 | ↑$0.18 (12.95%) | 1.35 | 1.59 | 24.52K |
| 2025-11-05 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.24 | 1.44 | 30.33K |
| 2025-11-04 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.19 | 1.30 | 20.31K |
| 2025-11-03 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.28 | 200 |
| 2025-10-31 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.20 | 1.33 | 11.05K |
| 2025-10-30 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.31 | 423 |
| 2025-10-29 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.34 | 1.43 | 18.83K |
| 2025-10-28 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.29 | 1.43 | 11.48K |
| 2025-10-27 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.30 | 1.44 | 11.10K |
| 2025-10-24 | 1.19 | 1.48 | ↑$0.29 (24.37%) | 1.15 | 1.48 | 23.15K |
Create an account or log in to view more rows.
$MOBQ I’m selling y’all have fun bag holding
$MOBQ Bears always win...
Bulls have to be forever bagholders....
$MOBQ beauty. Bag secured
$MOBQ call the SEC
$MOBQ When in doubt...
$MOBQ rocket fuel tanks are full. Gonna shoot to the stars
$MOBQ Tomorrow
$MOBQ Buying more on Monday lets go
$MOBQ what happen
$MOBQ we always finish green after a red week. Less go!