NYSE : MBGL
Mobility Global, Inc. — Price history
United States
Last price 18.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobility Global, Inc. (MBGL) closed at 19.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.91 | 19.77 | 18.72 | 19.6 | 2,935,188 | +3.65% |
| 2026-10-30 | 18.96 | 19.28 | 18.76 | 18.91 | 6,234,223 | -0.05% |
| 2026-10-29 | 18.33 | 19.01 | 18.255 | 18.92 | 9,318,419 | +3.22% |
| 2026-10-28 | 18.21 | 18.36 | 18.01 | 18.33 | 2,963,470 | +0.71% |
| 2026-10-27 | 18.71 | 18.765 | 18.14 | 18.2 | 3,378,298 | -2.57% |
| 2026-10-26 | 18.61 | 18.935 | 18.61 | 18.68 | 2,737,560 | -0.43% |
| 2026-10-23 | 19.13 | 19.29 | 18.65 | 18.76 | 3,012,346 | -2.70% |
| 2026-10-22 | 18.64 | 19.365 | 18.5 | 19.28 | 2,593,323 | +4.10% |
| 2026-10-21 | 18.57 | 18.71 | 18.43 | 18.52 | 2,382,989 | +0.00% |
| 2026-10-20 | 18.72 | 19.005 | 18.47 | 18.52 | 2,745,313 | +0.49% |
| 2026-10-19 | 18.55 | 18.73 | 18.25 | 18.43 | 2,714,674 | -1.39% |
| 2026-10-16 | 18.93 | 19.085 | 18.55 | 18.69 | 3,598,365 | -0.16% |
| 2026-10-15 | 18.02 | 18.93 | 18.02 | 18.72 | 4,602,367 | +4.93% |
| 2026-10-14 | 18 | 18.061 | 17.65 | 17.84 | 3,135,689 | -1.49% |
| 2026-10-13 | 18.14 | 18.37 | 17.985 | 18.11 | 2,595,118 | +0.00% |
| 2026-10-12 | 18.19 | 18.29 | 18 | 18.11 | 2,028,233 | -0.60% |
| 2026-10-09 | 18.02 | 18.31 | 18.02 | 18.22 | 2,212,135 | +0.77% |
| 2026-10-08 | 17.27 | 18.14 | 17.26 | 18.08 | 4,324,238 | +4.09% |
| 2026-10-07 | 17.53 | 17.74 | 17.26 | 17.37 | 2,690,115 | -1.42% |
| 2026-10-06 | 17.64 | 17.76 | 17.204 | 17.62 | 4,446,835 | +0.17% |
| 2026-10-05 | 17.31 | 17.72 | 17.09 | 17.59 | 8,118,084 | +2.21% |
| 2026-10-02 | 17.64 | 17.735 | 17.01 | 17.21 | 5,310,440 | -2.82% |
| 2026-10-01 | 17.22 | 17.74 | 16.95 | 17.71 | 3,621,125 | +3.27% |
| 2026-09-30 | 17.82 | 17.88 | 17.14 | 17.15 | 5,180,877 | -3.65% |
| 2026-09-29 | 17.72 | 17.86 | 17.36 | 17.8 | 4,529,704 | +0.23% |
| 2026-09-28 | 17.67 | 17.79 | 17.51 | 17.76 | 3,448,223 | -0.62% |
| 2026-09-25 | 18.17 | 18.42 | 17.8 | 17.87 | 5,456,371 | -2.56% |
| 2026-09-24 | 18.9 | 19.14 | 18.25 | 18.34 | 3,960,414 | -2.86% |
| 2026-09-23 | 19 | 19.205 | 18.77 | 18.88 | 2,849,616 | -1.10% |
| 2026-09-22 | 19.46 | 19.874 | 18.9 | 19.09 | 2,573,416 | -0.57% |
| 2026-09-21 | 19.49 | 19.6 | 18.92 | 19.2 | 3,710,591 | -1.49% |
| 2026-09-18 | 19.9 | 20.015 | 19.43 | 19.49 | 9,473,624 | -2.79% |
| 2026-09-17 | 19.9 | 20.16 | 19.85 | 20.05 | 3,135,332 | +0.55% |
| 2026-09-16 | 20.29 | 20.43 | 19.82 | 19.94 | 3,015,363 | -1.97% |
| 2026-09-15 | 20.15 | 20.52 | 20.04 | 20.34 | 3,377,940 | +0.39% |
| 2026-09-14 | 20.31 | 20.61 | 20.22 | 20.26 | 3,342,937 | +0.50% |
| 2026-09-11 | 20.23 | 20.36 | 19.91 | 20.16 | 2,754,433 | -0.15% |
| 2026-09-10 | 19.75 | 20.235 | 19.74 | 20.19 | 2,654,811 | +2.18% |
| 2026-09-09 | 20.45 | 20.53 | 19.745 | 19.76 | 3,649,299 | -3.70% |
| 2026-09-08 | 20.6 | 20.897 | 19.97 | 20.52 | 4,286,311 | -0.29% |
| 2026-09-04 | 20.33 | 20.615 | 20.21 | 20.58 | 3,299,230 | +0.59% |
| 2026-09-03 | 20.73 | 20.9 | 20.26 | 20.46 | 3,624,867 | +0.39% |
| 2026-09-02 | 19.9 | 20.83 | 19.76 | 20.38 | 3,769,595 | +2.77% |
| 2026-09-01 | 20.12 | 20.19 | 19.7 | 19.83 | 3,479,147 | -2.32% |
| 2026-08-31 | 20.04 | 20.58 | 20.04 | 20.3 | 4,252,956 | +0.30% |
| 2026-08-28 | 20.36 | 20.505 | 19.97 | 20.24 | 2,999,410 | -0.15% |
| 2026-08-27 | 20.42 | 20.8 | 20.245 | 20.27 | 3,945,642 | -1.07% |
| 2026-08-26 | 20.16 | 20.975 | 20.16 | 20.55 | 2,840,298 | +1.43% |
| 2026-08-25 | 19.78 | 20.36 | 19.695 | 20.26 | 3,450,054 | +2.84% |
| 2026-08-24 | 19.85 | 20.22 | 19.535 | 19.7 | 4,663,342 | -0.76% |
| 2026-08-21 | 20.3 | 20.447 | 19.72 | 19.85 | 2,902,601 | -1.73% |
| 2026-08-20 | 20.82 | 20.83 | 20.03 | 20.2 | 2,616,807 | -2.37% |
| 2026-08-19 | 19.94 | 21.13 | 19.94 | 20.69 | 6,031,545 | +4.39% |
| 2026-08-18 | 19.68 | 20.22 | 19.38 | 19.82 | 5,744,733 | +0.51% |
| 2026-08-17 | 20.22 | 20.34 | 19.63 | 19.72 | 3,776,854 | -3.05% |
| 2026-08-14 | 20.82 | 21.14 | 19.89 | 20.34 | 3,655,444 | +2.57% |
| 2026-08-13 | 19.75 | 20 | 19.545 | 19.83 | 3,758,935 | +1.07% |
| 2026-08-12 | 19.25 | 19.73 | 19.1 | 19.62 | 4,563,612 | +1.29% |
| 2026-08-11 | 18.73 | 19.8 | 18.73 | 19.37 | 4,880,528 | +1.95% |
| 2026-08-10 | 19.21 | 19.7 | 18.68 | 19 | 4,390,851 | -3.55% |
| 2026-08-07 | 20.37 | 20.7 | 18.715 | 19.7 | 10,921,349 | -4.97% |
| 2026-08-06 | 21.02 | 21.255 | 20.395 | 20.73 | 3,519,333 | -2.49% |
| 2026-08-05 | 21.06 | 21.57 | 20.91 | 21.26 | 3,331,715 | +0.24% |
| 2026-08-04 | 20.75 | 21.323 | 20.75 | 21.21 | 3,327,411 | -0.42% |
| 2026-08-03 | 20.27 | 21.31 | 20.27 | 21.3 | 2,612,636 | +4.51% |
| 2026-07-31 | 20.1 | 20.46 | 19.91 | 20.38 | 2,924,748 | -0.49% |
| 2026-07-30 | 21.24 | 21.26 | 20.11 | 20.48 | 2,852,981 | -4.61% |
| 2026-07-29 | 21.48 | 21.99 | 21.26 | 21.47 | 3,845,983 | -1.15% |
| 2026-07-28 | 20 | 22 | 19.91 | 21.72 | 6,185,326 | +5.33% |
| 2026-07-27 | 20.3 | 21.095 | 20.3 | 20.62 | 2,890,056 | +0.34% |
| 2026-07-24 | 20.67 | 21.34 | 20.38 | 20.55 | 4,174,818 | -0.72% |
| 2026-07-23 | 19.81 | 20.73 | 19.8 | 20.7 | 4,398,905 | +1.57% |
| 2026-07-22 | 19.85 | 20.44 | 19.76 | 20.38 | 4,829,379 | +2.62% |
| 2026-07-21 | 19.91 | 20.08 | 19.45 | 19.86 | 5,170,310 | -1.29% |
| 2026-07-20 | 20.4 | 20.63 | 19.88 | 20.12 | 4,715,402 | +0.05% |
| 2026-07-17 | 20.21 | 20.78 | 19.89 | 20.11 | 6,113,143 | -2.66% |
| 2026-07-16 | 21.24 | 21.37 | 20.13 | 20.66 | 5,457,088 | -1.62% |
| 2026-07-15 | 20.36 | 21.4 | 20.26 | 21 | 6,074,215 | +2.09% |
| 2026-07-14 | 20.38 | 21.29 | 20.21 | 20.57 | 6,641,961 | +1.53% |
| 2026-07-13 | 20.05 | 21.05 | 20 | 20.26 | 5,462,231 | -2.60% |
| 2026-07-10 | 21.53 | 21.72 | 20.75 | 20.8 | 5,922,016 | -6.56% |
| 2026-07-09 | 21.19 | 22.33 | 20.82 | 22.26 | 9,072,722 | +3.53% |
| 2026-07-08 | 20.72 | 21.97 | 19.91 | 21.5 | 17,409,515 | +1.42% |
| 2026-07-07 | 19.25 | 21.42 | 19.25 | 21.2 | 21,719,176 | +10.07% |
| 2026-07-06 | 18.85 | 19.46 | 17.67 | 19.26 | 35,850,604 | -2.73% |
| 2026-07-02 | 20.95 | 20.95 | 19.8 | 19.8 | 26,968,146 | -6.56% |
| 2026-07-01 | 20.3 | 21.5 | 18.1 | 21.19 | 97,846,365 | -3.90% |
| 2026-06-30 | 23.303 | 23.303 | 22 | 22.05 | 205,596 | -4.13% |
| 2026-06-29 | 22 | 24 | 21.75 | 23 | 167,296 | +9.55% |