5 DAY PERFORMANCE
-16.07%
1 MONTH PERFORMANCE
-16.07%
3 MONTH PERFORMANCE
-30.37%
6 MONTH PERFORMANCE
-11.99%
YEAR-TO-DATE PERFORMANCE
-30.37%
1 YEAR PERFORMANCE
+125.96%
Mobiquity Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.38 | $2.38 (0%) | $2.58 | $2.35 | 29,500 | $30.37 M |
| 03/27/2025 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.40 | 13,300 | $31.65 M |
| 03/26/2025 | $2.47 | $2.80 (13.36%) | $2.80 | $2.47 | 31,000 | $35.73 M |
| 03/25/2025 | $2.78 | $2.46 (-11.51%) | $3.02 | $2.43 | 50,500 | $31.40 M |
| 03/24/2025 | $3.05 | $2.65 (-13.11%) | $3.05 | $2.40 | 4,400 | $33.82 M |
| 03/21/2025 | $2.59 | $3.09 (19.31%) | $3.10 | $2.59 | 58,600 | $39.44 M |
| 03/20/2025 | $2.65 | $2.54 (-4.15%) | $2.65 | $2.28 | 8,600 | $32.42 M |
| 03/19/2025 | $2.75 | $2.30 (-16.36%) | $2.75 | $2.30 | 1,800 | $29.35 M |
| 03/18/2025 | $2.70 | $2.50 (-7.41%) | $2.88 | $2.50 | 5,000 | $31.91 M |
| 03/17/2025 | $1.95 | $2.75 (41.03%) | $2.90 | $1.80 | 68,900 | $35.10 M |
| 03/14/2025 | $2.00 | $2.04 (2%) | $2.12 | $1.79 | 22,600 | $26.04 M |
| 03/13/2025 | $2.16 | $2.14 (-0.93%) | $2.49 | $1.95 | 31,000 | $27.31 M |
| 03/12/2025 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.18 | 4,900 | $27.95 M |
| 03/11/2025 | $2.22 | $2.34 (5.41%) | $2.39 | $2.15 | 6,200 | $29.86 M |
| 03/10/2025 | $2.22 | $2.14 (-3.6%) | $2.74 | $2.01 | 20,200 | $27.31 M |
| 03/07/2025 | $2.50 | $2.20 (-12%) | $3.00 | $2.15 | 9,900 | $28.08 M |
| 03/06/2025 | $2.20 | $2.40 (9.09%) | $2.50 | $1.84 | 9,600 | $30.63 M |
| 03/05/2025 | $2.58 | $2.00 (-22.48%) | $2.69 | $1.63 | 34,300 | $25.52 M |
| 03/04/2025 | $2.80 | $2.49 (-11.07%) | $2.95 | $2.44 | 27,600 | $31.78 M |
| 03/03/2025 | $2.93 | $2.80 (-4.44%) | $2.97 | $2.79 | 2,900 | $35.73 M |
| 02/28/2025 | $3.07 | $3.00 (-2.28%) | $3.20 | $2.71 | 23,000 | $38.29 M |
| 02/27/2025 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.11 | 800 | $40.20 M |
| 02/26/2025 | $3.50 | $3.33 (-4.86%) | $3.51 | $3.15 | 15,100 | $42.50 M |
| 02/25/2025 | $3.59 | $3.45 (-3.9%) | $3.75 | $3.45 | 4,200 | $44.03 M |
| 02/24/2025 | $3.40 | $3.45 (1.47%) | $3.65 | $3.30 | 12,800 | $44.03 M |
| 02/21/2025 | $3.75 | $3.56 (-5.07%) | $3.75 | $3.40 | 3,800 | $45.43 M |
| 02/20/2025 | $3.69 | $3.53 (-4.34%) | $3.74 | $3.33 | 18,900 | $45.05 M |
| 02/19/2025 | $3.60 | $3.70 (2.78%) | $3.70 | $3.36 | 111,900 | $47.22 M |
| 02/18/2025 | $3.80 | $3.68 (-3.16%) | $3.88 | $3.64 | 6,700 | $46.97 M |
| 02/14/2025 | $3.60 | $3.90 (8.33%) | $4.23 | $3.26 | 75,900 | $49.77 M |
| 02/13/2025 | $3.92 | $3.61 (-7.91%) | $3.92 | $3.50 | 2,400 | $46.10 M |
| 02/12/2025 | $3.51 | $3.93 (11.97%) | $4.20 | $3.40 | 126,044 | $50.16 M |
| 02/11/2025 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.50 | 6,700 | $45.94 M |
| 02/10/2025 | $3.71 | $3.81 (2.83%) | $3.81 | $3.30 | 20,358 | $48.62 M |
| 02/07/2025 | $3.80 | $3.85 (1.18%) | $3.99 | $3.50 | 17,050 | $49.07 M |
| 02/06/2025 | $3.07 | $3.87 (26.06%) | $3.87 | $2.75 | 161,724 | $49.39 M |
| 02/05/2025 | $2.19 | $3.00 (36.99%) | $3.06 | $2.17 | 270,631 | $38.29 M |
| 02/04/2025 | $2.47 | $2.19 (-11.25%) | $2.47 | $1.89 | 40,796 | $27.95 M |
| 02/03/2025 | $2.52 | $2.45 (-2.98%) | $2.55 | $2.42 | 5,418 | $31.20 M |
| 01/31/2025 | $2.50 | $2.58 (3.2%) | $2.58 | $2.48 | 4,450 | $32.93 M |
| 01/30/2025 | $2.54 | $2.55 (0.49%) | $2.60 | $2.41 | 2,137 | $32.58 M |
| 01/29/2025 | $2.70 | $2.55 (-5.74%) | $2.70 | $2.55 | 9,254 | $32.48 M |
| 01/28/2025 | $2.50 | $2.69 (7.6%) | $2.85 | $2.50 | 46,832 | $34.33 M |
| 01/27/2025 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.43 | 8,935 | $31.91 M |
| 01/24/2025 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.43 | 14,424 | $32.42 M |
| 01/23/2025 | $2.50 | $2.57 (2.8%) | $2.65 | $2.50 | 11,167 | $32.80 M |
| 01/22/2025 | $2.56 | $2.60 (1.56%) | $2.69 | $2.55 | 17,186 | $33.18 M |
| 01/21/2025 | $2.44 | $2.60 (6.56%) | $2.83 | $2.30 | 37,023 | $33.18 M |
| 01/17/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.61 | 6,300 | $33.31 M |
| 01/16/2025 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.58 | 8,563 | $33.57 M |
| 01/15/2025 | $2.70 | $2.74 (1.48%) | $2.75 | $2.50 | 17,800 | $34.97 M |
| 01/14/2025 | $2.86 | $2.70 (-5.59%) | $2.98 | $2.59 | 13,817 | $34.46 M |
| 01/13/2025 | $2.93 | $2.90 (-1.02%) | $2.95 | $2.70 | 12,277 | $37.01 M |
| 01/10/2025 | $3.11 | $3.13 (0.56%) | $3.40 | $3.10 | 1,858 | $39.95 M |
| 01/08/2025 | $3.00 | $3.05 (1.67%) | $3.10 | $2.90 | 8,010 | $38.93 M |
| 01/07/2025 | $3.21 | $3.05 (-4.98%) | $3.21 | $2.91 | 5,083 | $38.93 M |
| 01/06/2025 | $3.26 | $3.23 (-0.84%) | $3.39 | $3.21 | 1,570 | $41.22 M |
| 01/03/2025 | $3.15 | $3.43 (8.89%) | $3.49 | $3.14 | 7,237 | $43.78 M |
| 01/02/2025 | $3.25 | $3.61 (11.08%) | $3.62 | $3.25 | 11,502 | $46.07 M |
| 12/31/2024 | $3.25 | $3.38 (3.85%) | $3.40 | $3.20 | 10,559 | $43.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
