Mobiquity Technologies, Inc. (MOBQ) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.37

north_east

$0.02 (5.71%)

Day's range

$0.35

$0.42

5 DAY PERFORMANCE

-74.48%

1 MONTH PERFORMANCE

-78.49%

3 MONTH PERFORMANCE

-74.83%

6 MONTH PERFORMANCE

-79.33%

YEAR-TO-DATE PERFORMANCE

-89.04%

1 YEAR PERFORMANCE

-90.51%

Mobiquity Technologies, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.45	$1.35 (-6.9%)	$1.45	$1.35	7.10 K	$29.66 M
12/04/2025	$1.45	$1.48 (2.07%)	$1.58	$1.44	4.15 K	$32.51 M
12/03/2025	$1.53	$1.45 (-5.23%)	$1.55	$1.40	14.70 K	$31.85 M
12/02/2025	$1.54	$1.59 (3.25%)	$1.59	$1.49	5.40 K	$34.93 M
12/01/2025	$1.65	$1.56 (-5.45%)	$1.65	$1.36	30.50 K	$34.27 M
11/28/2025	$1.50	$1.65 (10%)	$1.70	$1.39	17.40 K	$36.25 M
11/26/2025	$1.42	$1.50 (5.63%)	$1.50	$1.42	13.60 K	$32.95 M
11/25/2025	$1.26	$1.44 (14.29%)	$1.50	$1.26	11.10 K	$31.63 M
11/24/2025	$1.20	$1.26 (5%)	$1.26	$1.15	6.60 K	$27.68 M
11/21/2025	$1.26	$1.24 (-1.59%)	$1.32	$1.12	70.75 K	$27.24 M
11/20/2025	$1.35	$1.25 (-7.41%)	$1.40	$1.24	34.13 K	$27.46 M
11/19/2025	$1.40	$1.27 (-9.29%)	$1.40	$1.25	15.70 K	$27.90 M
11/18/2025	$1.44	$1.35 (-6.25%)	$1.49	$1.34	14.50 K	$29.66 M
11/17/2025	$1.54	$1.40 (-9.09%)	$1.54	$1.21	25.11 K	$30.75 M
11/14/2025	$1.60	$1.50 (-6.25%)	$1.60	$1.40	14.21 K	$32.95 M
11/13/2025	$1.80	$1.60 (-11.11%)	$1.80	$1.54	27.90 K	$35.15 M
11/12/2025	$1.59	$1.80 (13.21%)	$1.80	$1.59	42.80 K	$39.54 M
11/11/2025	$1.74	$1.58 (-9.2%)	$1.74	$1.50	33.20 K	$34.71 M
11/10/2025	$1.80	$1.75 (-2.78%)	$1.80	$1.60	29.20 K	$36.03 M
11/07/2025	$1.58	$1.72 (8.86%)	$1.94	$1.45	85.20 K	$36.23 M
11/06/2025	$1.40	$1.57 (12.14%)	$1.68	$1.35	46.44 K	$32.32 M
11/05/2025	$1.29	$1.35 (4.65%)	$1.44	$1.24	58.40 K	$27.79 M
11/04/2025	$1.20	$1.30 (8.33%)	$1.30	$1.19	78.01 K	$26.76 M
11/03/2025	$1.28	$1.34 (4.69%)	$1.34	$1.28	300	$27.59 M
10/31/2025	$1.29	$1.34 (3.88%)	$1.34	$1.20	22.20 K	$27.59 M
10/30/2025	$1.30	$1.30 (0%)	$1.31	$1.30	924	$26.76 M
10/29/2025	$1.35	$1.38 (2.22%)	$1.43	$1.34	30.80 K	$29.44 M
10/28/2025	$1.40	$1.35 (-3.57%)	$1.44	$1.29	15.94 K	$27.79 M
10/27/2025	$1.44	$1.37 (-4.86%)	$1.44	$1.30	19.50 K	$28.20 M
10/24/2025	$1.19	$1.48 (24.37%)	$1.48	$1.15	36.60 K	$30.47 M
10/23/2025	$1.14	$1.19 (4.39%)	$1.20	$1.12	2.65 K	$24.50 M
10/22/2025	$1.18	$1.12 (-5.08%)	$1.19	$1.12	7.80 K	$23.06 M
10/21/2025	$1.10	$1.20 (9.09%)	$1.25	$1.09	41.30 K	$24.70 M
10/20/2025	$1.11	$1.11 (0%)	$1.13	$1.01	7.00 K	$22.85 M
10/17/2025	$1.18	$1.10 (-6.78%)	$1.19	$1.10	36.90 K	$22.64 M
10/16/2025	$1.21	$1.20 (-0.83%)	$1.25	$1.19	3.14 K	$24.70 M
10/15/2025	$1.26	$1.25 (-0.79%)	$1.26	$1.17	3.20 K	$25.73 M
10/14/2025	$1.21	$1.22 (0.83%)	$1.48	$1.12	51.94 K	$25.12 M
10/13/2025	$1.43	$1.20 (-16.08%)	$1.43	$1.20	5.50 K	$24.70 M
10/10/2025	$1.38	$1.37 (-0.72%)	$1.41	$1.35	4.44 K	$28.20 M
10/09/2025	$1.21	$1.39 (14.88%)	$1.39	$1.20	9.13 K	$28.61 M
10/08/2025	$1.22	$1.25 (2.46%)	$1.25	$1.15	41.34 K	$25.73 M
10/07/2025	$1.20	$1.19 (-0.83%)	$1.32	$1.18	12.42 K	$24.50 M
10/06/2025	$1.31	$1.24 (-5.34%)	$1.31	$1.20	21.15 K	$25.53 M
10/03/2025	$1.32	$1.37 (3.79%)	$1.38	$1.28	12.82 K	$28.20 M
10/02/2025	$1.26	$1.28 (1.59%)	$1.43	$1.21	47.60 K	$26.35 M
10/01/2025	$1.32	$1.11 (-15.91%)	$1.39	$1.11	23.50 K	$22.85 M
09/30/2025	$1.28	$1.33 (3.91%)	$1.40	$1.26	10.00 K	$27.38 M
09/29/2025	$1.36	$1.30 (-4.41%)	$1.36	$1.29	5.50 K	$26.76 M
09/26/2025	$1.40	$1.39 (-0.71%)	$1.40	$1.38	7.70 K	$28.61 M
09/25/2025	$1.50	$1.44 (-4%)	$1.50	$1.30	51.50 K	$29.64 M
09/24/2025	$1.49	$1.45 (-2.68%)	$1.49	$1.36	38.24 K	$29.85 M
09/23/2025	$1.61	$1.50 (-6.83%)	$1.61	$1.40	19.60 K	$30.88 M
09/22/2025	$1.64	$1.65 (0.61%)	$1.69	$1.39	37.80 K	$33.97 M
09/19/2025	$1.51	$1.72 (13.91%)	$1.72	$1.47	33.00 K	$35.41 M
09/18/2025	$1.45	$1.50 (3.45%)	$1.68	$1.45	95.22 K	$30.88 M
09/17/2025	$1.20	$1.49 (24.17%)	$1.49	$1.20	65.40 K	$30.67 M
09/16/2025	$1.25	$1.20 (-4%)	$1.27	$1.15	60.30 K	$24.70 M
09/15/2025	$1.15	$1.25 (8.7%)	$1.30	$0.92	37.21 K	$25.73 M
09/12/2025	$1.30	$1.25 (-3.85%)	$1.30	$1.18	15.40 K	$25.73 M
09/11/2025	$1.24	$1.30 (4.84%)	$1.38	$1.23	10.00 K	$26.76 M
09/10/2025	$1.37	$1.16 (-15.33%)	$1.44	$1.14	84.91 K	$23.88 M
09/09/2025	$1.34	$1.51 (12.69%)	$1.51	$1.34	16.70 K	$31.09 M
09/08/2025	$1.54	$1.47 (-4.55%)	$1.54	$1.39	13.00 K	$30.26 M