Mobiv Acquisition Corp (MOBV) Historical Stock Data
5.10 ↑0.10 (2.00%)
As of December 8, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, MOBV is down -2.14% a day on average. There have been 13 days where Mobiv Acquisition Corp closed green and 17 days where MOBV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-08 | 4.62 | 5.00 | ↑$0.38 (8.23%) | 4.19 | 5.74 | 158.34K |
2023-12-07 | 4.88 | 4.71 | ↓$0.17 (-3.48%) | 4.55 | 5.13 | 17.87K |
2023-12-06 | 4.55 | 5.01 | ↑$0.46 (10.11%) | 4.28 | 5.19 | 126.08K |
2023-12-05 | 4.75 | 5.04 | ↑$0.29 (6.15%) | 4.50 | 5.06 | 9.46K |
2023-12-04 | 5.25 | 4.80 | ↓$0.45 (-8.57%) | 4.47 | 5.25 | 10.04K |
2023-12-01 | 4.59 | 4.94 | ↑$0.35 (7.72%) | 4.47 | 4.94 | 10.63K |
2023-11-30 | 4.99 | 4.70 | ↓$0.29 (-5.81%) | 4.35 | 5.00 | 10.68K |
2023-11-29 | 4.87 | 4.91 | ↑$0.04 (0.87%) | 4.50 | 4.94 | 10.41K |
2023-11-28 | 4.97 | 4.95 | ↓$0.02 (-0.32%) | 4.41 | 5.02 | 12.90K |
2023-11-27 | 4.78 | 5.00 | ↑$0.22 (4.60%) | 4.78 | 5.33 | 16.95K |
2023-11-24 | 4.40 | 4.59 | ↑$0.19 (4.32%) | 4.32 | 4.76 | 12.06K |
2023-11-22 | 4.31 | 4.15 | ↓$0.16 (-3.71%) | 4.14 | 4.67 | 14.59K |
2023-11-21 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 4.10 | 4.80 | 30.57K |
2023-11-20 | 3.50 | 4.02 | ↑$0.52 (14.86%) | 3.31 | 4.47 | 84.51K |
2023-11-17 | 3.80 | 3.30 | ↓$0.50 (-13.16%) | 2.66 | 4.22 | 85.29K |
2023-11-16 | 4.48 | 3.90 | ↓$0.58 (-12.93%) | 3.70 | 4.83 | 54.10K |
2023-11-15 | 5.31 | 4.55 | ↓$0.76 (-14.37%) | 4.55 | 5.50 | 35.45K |
2023-11-14 | 4.88 | 5.40 | ↑$0.52 (10.66%) | 4.60 | 7.01 | 134.22K |
2023-11-13 | 4.93 | 4.46 | ↓$0.48 (-9.63%) | 4.46 | 5.45 | 25.99K |
2023-11-10 | 5.65 | 5.10 | ↓$0.55 (-9.73%) | 4.87 | 5.65 | 19.26K |
2023-11-09 | 4.45 | 5.35 | ↑$0.90 (20.22%) | 4.42 | 6.50 | 50.49K |
2023-11-08 | 8.99 | 4.52 | ↓$4.47 (-49.72%) | 4.48 | 8.99 | 326.06K |
2023-11-07 | 9.35 | 8.81 | ↓$0.54 (-5.78%) | 8.76 | 9.46 | 1.82K |
2023-11-06 | 9.98 | 9.20 | ↓$0.78 (-7.82%) | 9.20 | 10.20 | 5.67K |
2023-11-03 | 10.20 | 9.45 | ↓$0.75 (-7.35%) | 8.67 | 10.20 | 6.75K |
2023-11-02 | 9.85 | 9.80 | ↓$0.05 (-0.51%) | 9.80 | 9.85 | 0.98K |
2023-11-01 | 10.15 | 9.90 | ↓$0.25 (-2.46%) | 8.80 | 10.15 | 2.85K |
2023-10-31 | 9.00 | 9.90 | ↑$0.90 (10.00%) | 8.17 | 9.95 | 8.06K |
2023-10-30 | 9.70 | 8.75 | ↓$0.95 (-9.79%) | 8.51 | 9.70 | 5.91K |
2023-10-27 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 35 |
Create an account or log in to view more rows.
$MOBV has just been halted from trading due to volatility.
$MOBV holding and buying these dips is so easy.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.
$MOBV has just been halted from trading due to volatility.