Mobility Global Inc. Common Stock (MBGL)
20.57
+0.08 (0.39%)
NYSE· Last Trade: Aug 27th, 12:16 PM EDT
Historical Prices For Mobility Global Inc. Common Stock (MBGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2026 | 20.16 | 20.98 | 20.16 | 20.55 | 2,855,723 | 20.55 |
| 8/25/2026 | 19.78 | 20.36 | 19.70 | 20.26 | 3,450,053 | 20.26 |
| 8/24/2026 | 19.85 | 20.22 | 19.54 | 19.70 | 4,663,343 | 19.70 |
| 8/21/2026 | 20.30 | 20.45 | 19.72 | 19.85 | 2,902,603 | 19.85 |
| 8/20/2026 | 20.82 | 20.83 | 20.03 | 20.20 | 2,616,807 | 20.20 |
| 8/19/2026 | 19.94 | 21.13 | 19.94 | 20.69 | 6,031,540 | 20.69 |
| 8/18/2026 | 19.68 | 20.22 | 19.38 | 19.82 | 5,744,733 | 19.82 |
| 8/17/2026 | 20.22 | 20.34 | 19.63 | 19.72 | 3,776,848 | 19.72 |
| 8/14/2026 | 20.82 | 21.14 | 19.89 | 20.34 | 3,655,445 | 20.34 |
| 8/13/2026 | 19.75 | 20.00 | 19.55 | 19.83 | 3,758,834 | 19.83 |
| 8/12/2026 | 19.25 | 19.73 | 19.10 | 19.62 | 4,767,932 | 19.62 |
| 8/11/2026 | 18.73 | 19.80 | 18.73 | 19.37 | 4,880,028 | 19.37 |
| 8/10/2026 | 19.21 | 19.70 | 18.68 | 19.00 | 4,390,851 | 19.00 |
| 8/07/2026 | 20.37 | 20.70 | 18.71 | 19.70 | 10,921,354 | 19.70 |
| 8/06/2026 | 21.02 | 21.25 | 20.39 | 20.73 | 3,519,065 | 20.73 |
| 8/05/2026 | 21.06 | 21.57 | 20.91 | 21.26 | 3,331,736 | 21.26 |
| 8/04/2026 | 20.75 | 21.32 | 20.75 | 21.21 | 3,327,408 | 21.21 |
| 8/03/2026 | 20.27 | 21.31 | 20.27 | 21.30 | 2,612,637 | 21.30 |
| 7/31/2026 | 20.10 | 20.46 | 19.91 | 20.38 | 2,924,749 | 20.38 |
| 7/30/2026 | 21.24 | 21.26 | 20.11 | 20.48 | 2,852,901 | 20.48 |
| 7/29/2026 | 21.48 | 21.99 | 21.26 | 21.47 | 3,846,115 | 21.47 |
| 7/28/2026 | 20.00 | 22.00 | 19.91 | 21.72 | 6,185,295 | 21.72 |
| 7/27/2026 | 20.30 | 21.09 | 20.30 | 20.62 | 2,889,983 | 20.62 |
| 7/24/2026 | 20.67 | 21.34 | 20.38 | 20.55 | 4,174,819 | 20.55 |
| 7/23/2026 | 19.81 | 20.73 | 19.80 | 20.70 | 4,398,900 | 20.70 |
| 7/22/2026 | 19.85 | 20.44 | 19.76 | 20.38 | 4,829,374 | 20.38 |
| 7/21/2026 | 19.91 | 20.08 | 19.45 | 19.86 | 5,170,311 | 19.86 |
| 7/20/2026 | 20.40 | 20.63 | 19.88 | 20.12 | 4,715,402 | 20.12 |
| 7/17/2026 | 20.21 | 20.78 | 19.89 | 20.11 | 6,113,144 | 20.11 |
| 7/16/2026 | 21.24 | 21.37 | 20.13 | 20.66 | 5,457,061 | 20.66 |
| 7/15/2026 | 20.36 | 21.40 | 20.26 | 21.00 | 6,081,724 | 21.00 |
| 7/14/2026 | 20.38 | 21.29 | 20.21 | 20.57 | 6,641,953 | 20.57 |
| 7/13/2026 | 20.05 | 21.05 | 20.00 | 20.26 | 5,462,109 | 20.26 |
| 7/10/2026 | 21.53 | 21.72 | 20.75 | 20.80 | 5,922,017 | 20.80 |
| 7/09/2026 | 21.19 | 22.33 | 20.82 | 22.26 | 9,071,412 | 22.26 |
| 7/08/2026 | 20.72 | 21.97 | 19.91 | 21.50 | 17,409,517 | 21.50 |
| 7/07/2026 | 19.25 | 21.42 | 19.25 | 21.20 | 21,719,065 | 21.20 |
| 7/06/2026 | 18.85 | 19.46 | 17.67 | 19.26 | 35,850,576 | 19.26 |
| 7/02/2026 | 20.95 | 20.95 | 19.80 | 19.80 | 26,968,147 | 19.80 |
| 7/01/2026 | 20.30 | 21.50 | 18.10 | 21.19 | 97,920,486 | 21.19 |