5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-15.65%
3 MONTH PERFORMANCE
+31.68%
6 MONTH PERFORMANCE
+83.51%
YEAR-TO-DATE PERFORMANCE
+914.71%
1 YEAR PERFORMANCE
+1,123.40%
Mobiquity Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.40 | $3.45 (1.47%) | $3.45 | $3.40 | 1,100 | |
| 12/24/2024 | $3.40 | $3.40 (0.07%) | $3.40 | $3.30 | 13,795 | $43.42 M |
| 12/23/2024 | $3.57 | $3.59 (0.63%) | $3.59 | $3.28 | 3,477 | $45.82 M |
| 12/20/2024 | $3.39 | $3.69 (8.85%) | $3.69 | $3.15 | 4,993 | $47.09 M |
| 12/19/2024 | $3.35 | $3.37 (0.6%) | $3.43 | $3.35 | 8,335 | $43.01 M |
| 12/18/2024 | $2.88 | $3.49 (21.22%) | $3.49 | $2.72 | 8,039 | $44.52 M |
| 12/17/2024 | $2.85 | $2.97 (4.12%) | $2.98 | $2.85 | 4,761 | $37.87 M |
| 12/16/2024 | $3.34 | $3.00 (-10.18%) | $3.34 | $2.85 | 6,577 | $38.29 M |
| 12/13/2024 | $3.02 | $3.35 (10.93%) | $3.35 | $2.85 | 22,449 | $42.75 M |
| 12/12/2024 | $3.19 | $3.06 (-4.15%) | $3.20 | $2.94 | 16,183 | $39.05 M |
| 12/11/2024 | $3.42 | $3.26 (-4.68%) | $3.42 | $3.18 | 10,136 | $41.61 M |
| 12/10/2024 | $3.67 | $3.58 (-2.39%) | $3.69 | $3.45 | 4,425 | $45.69 M |
| 12/09/2024 | $3.85 | $3.68 (-4.42%) | $3.90 | $3.31 | 19,219 | $46.97 M |
| 12/06/2024 | $4.02 | $3.90 (-3.05%) | $4.06 | $3.60 | 7,996 | $49.77 M |
| 12/05/2024 | $4.11 | $4.06 (-1.34%) | $4.11 | $3.80 | 4,936 | $51.75 M |
| 12/04/2024 | $4.22 | $4.19 (-0.71%) | $4.43 | $3.95 | 9,637 | $53.47 M |
| 12/03/2024 | $4.15 | $4.22 (1.69%) | $4.22 | $2.96 | 16,660 | $53.86 M |
| 12/02/2024 | $4.22 | $4.20 (-0.47%) | $4.22 | $3.80 | 17,144 | $53.60 M |
| 11/29/2024 | $4.14 | $4.34 (4.83%) | $4.34 | $3.90 | 11,292 | $55.39 M |
| 11/27/2024 | $4.04 | $4.14 (2.54%) | $4.14 | $3.76 | 14,674 | $52.84 M |
| 11/26/2024 | $4.08 | $4.09 (0.25%) | $4.14 | $3.72 | 12,850 | $52.20 M |
| 11/25/2024 | $4.27 | $4.05 (-5.04%) | $4.27 | $4.01 | 11,110 | $51.69 M |
| 11/22/2024 | $4.15 | $4.28 (2.95%) | $4.45 | $3.30 | 20,739 | $54.56 M |
| 11/21/2024 | $3.82 | $4.13 (8.01%) | $4.31 | $3.78 | 33,893 | $52.66 M |
| 11/20/2024 | $3.65 | $3.76 (3.01%) | $3.76 | $3.42 | 11,703 | $47.99 M |
| 11/19/2024 | $3.52 | $3.70 (5.11%) | $3.75 | $3.26 | 15,154 | $47.22 M |
| 11/18/2024 | $3.36 | $3.60 (7.06%) | $3.60 | $3.36 | 4,628 | $45.94 M |
| 11/15/2024 | $3.22 | $3.40 (5.59%) | $3.40 | $2.93 | 42,448 | $43.39 M |
| 11/14/2024 | $3.51 | $3.25 (-7.41%) | $3.56 | $3.10 | 24,748 | $41.48 M |
| 11/13/2024 | $2.97 | $3.38 (13.83%) | $3.50 | $2.95 | 31,075 | $43.07 M |
| 11/12/2024 | $2.90 | $2.97 (2.41%) | $3.14 | $2.50 | 28,020 | $37.90 M |
| 11/11/2024 | $2.68 | $2.84 (5.97%) | $2.90 | $2.68 | 2,375 | $36.25 M |
| 11/08/2024 | $2.57 | $2.77 (7.78%) | $2.90 | $2.30 | 79,443 | $35.35 M |
| 11/07/2024 | $2.59 | $2.57 (-0.77%) | $2.65 | $2.16 | 12,429 | $32.77 M |
| 11/06/2024 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.42 | 6,847 | $33.82 M |
| 11/05/2024 | $2.67 | $2.67 (0%) | $2.74 | $2.40 | 12,920 | $34.08 M |
| 11/04/2024 | $2.69 | $2.69 (0%) | $2.69 | $2.40 | 5,984 | $34.33 M |
| 11/01/2024 | $2.80 | $2.73 (-2.33%) | $2.83 | $2.63 | 6,270 | $34.84 M |
| 10/31/2024 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.66 | 2,428 | $35.42 M |
| 10/30/2024 | $2.65 | $2.85 (7.7%) | $2.85 | $2.65 | 9,544 | $36.42 M |
| 10/29/2024 | $2.70 | $2.76 (2.04%) | $2.76 | $2.70 | 1,918 | $35.16 M |
| 10/28/2024 | $2.83 | $2.82 (-0.35%) | $2.83 | $2.82 | 1,717 | $35.99 M |
| 10/25/2024 | $2.69 | $2.85 (6.05%) | $2.86 | $2.66 | 12,327 | $36.37 M |
| 10/24/2024 | $2.60 | $2.70 (3.85%) | $2.74 | $2.60 | 1,609 | $34.46 M |
| 10/23/2024 | $2.80 | $2.72 (-2.86%) | $2.81 | $2.62 | 2,206 | $34.71 M |
| 10/22/2024 | $2.62 | $2.80 (7.07%) | $2.87 | $2.61 | 7,716 | $35.73 M |
| 10/21/2024 | $2.67 | $2.67 (-0.09%) | $2.68 | $2.48 | 3,132 | $34.08 M |
| 10/18/2024 | $2.65 | $2.68 (1.13%) | $2.74 | $2.62 | 4,975 | $34.14 M |
| 10/17/2024 | $2.74 | $2.75 (0.36%) | $2.80 | $2.43 | 10,540 | $35.10 M |
| 10/16/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 1,119 | $34.46 M |
| 10/15/2024 | $2.78 | $2.78 (0%) | $2.78 | $2.62 | 3,024 | $35.48 M |
| 10/14/2024 | $2.78 | $2.82 (1.44%) | $2.82 | $2.78 | 715 | $35.99 M |
| 10/11/2024 | $2.80 | $2.87 (2.5%) | $2.87 | $2.79 | 5,973 | $36.63 M |
| 10/10/2024 | $2.79 | $2.89 (3.49%) | $2.89 | $2.70 | 11,487 | $36.88 M |
| 10/09/2024 | $2.47 | $2.80 (13.59%) | $2.81 | $2.19 | 50,019 | $35.73 M |
| 10/08/2024 | $2.57 | $2.42 (-6.03%) | $2.57 | $2.39 | 2,728 | $30.82 M |
| 10/07/2024 | $2.53 | $2.57 (1.58%) | $2.62 | $2.53 | 13,054 | $32.80 M |
| 10/04/2024 | $2.66 | $2.57 (-3.47%) | $2.66 | $2.40 | 6,645 | $32.80 M |
| 10/03/2024 | $2.60 | $2.70 (3.94%) | $2.78 | $2.55 | 17,725 | $34.49 M |
| 10/02/2024 | $2.50 | $2.70 (8%) | $2.70 | $2.46 | 6,854 | $34.46 M |
| 10/01/2024 | $2.42 | $2.67 (10.33%) | $2.75 | $2.25 | 12,364 | $34.08 M |
| 09/30/2024 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.16 | 2,056 | $31.78 M |
| 09/27/2024 | $2.59 | $2.68 (3.28%) | $2.68 | $2.40 | 10,558 | $34.14 M |
| 09/26/2024 | $2.71 | $2.62 (-3.23%) | $2.71 | $2.42 | 1,603 | $33.44 M |