5 DAY PERFORMANCE
-17.84%
1 MONTH PERFORMANCE
-24.89%
3 MONTH PERFORMANCE
-32.17%
6 MONTH PERFORMANCE
-35.90%
YEAR-TO-DATE PERFORMANCE
-48.15%
1 YEAR PERFORMANCE
+69.90%
Mobiquity Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.80 | $1.85 (2.78%) | $1.85 | $1.70 | 17,900 | $23.61 M |
| 04/29/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 5,407 | $23.61 M |
| 04/28/2025 | $2.09 | $1.95 (-6.7%) | $2.14 | $1.71 | 9,900 | $24.89 M |
| 04/25/2025 | $1.42 | $2.13 (50%) | $2.64 | $1.38 | 96,600 | $27.18 M |
| 04/24/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.38 | 13,900 | $18.00 M |
| 04/23/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.36 | 59,100 | $19.14 M |
| 04/22/2025 | $1.55 | $1.60 (3.23%) | $1.66 | $1.35 | 28,300 | $20.42 M |
| 04/21/2025 | $1.63 | $1.60 (-1.84%) | $1.75 | $1.55 | 7,100 | $20.42 M |
| 04/17/2025 | $1.60 | $1.65 (3.12%) | $1.68 | $1.60 | 9,400 | $21.06 M |
| 04/16/2025 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.58 | 6,300 | $20.29 M |
| 04/15/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 4,800 | $21.95 M |
| 04/14/2025 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.55 | 37,300 | $22.84 M |
| 04/11/2025 | $1.71 | $1.90 (11.11%) | $1.90 | $1.67 | 43,300 | $24.25 M |
| 04/10/2025 | $1.97 | $1.72 (-12.69%) | $1.98 | $1.50 | 43,400 | $21.95 M |
| 04/09/2025 | $1.88 | $1.90 (1.06%) | $1.95 | $1.88 | 14,800 | $24.25 M |
| 04/08/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.70 | 14,600 | $24.89 M |
| 04/07/2025 | $2.20 | $1.95 (-11.36%) | $2.20 | $1.88 | 46,800 | $24.89 M |
| 04/04/2025 | $2.30 | $2.30 (0%) | $2.38 | $1.88 | 19,700 | $29.35 M |
| 04/03/2025 | $2.33 | $2.30 (-1.29%) | $2.50 | $2.30 | 8,800 | $29.35 M |
| 04/02/2025 | $2.37 | $2.23 (-5.91%) | $2.48 | $2.23 | 23,500 | $28.46 M |
| 04/01/2025 | $2.67 | $2.33 (-12.73%) | $2.67 | $2.17 | 22,500 | $29.74 M |
| 03/31/2025 | $2.35 | $2.40 (2.13%) | $2.40 | $2.20 | 13,700 | $30.63 M |
| 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 |
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.
