5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-15.08%
3 MONTH PERFORMANCE
-33.91%
6 MONTH PERFORMANCE
-52.94%
YEAR-TO-DATE PERFORMANCE
-54.96%
1 YEAR PERFORMANCE
-23.62%
Mobiquity Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.45 | 9.70 K | $29.62 M |
| 07/01/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.45 | 7.20 K | $29.81 M |
| 06/30/2025 | $1.45 | $1.55 (6.9%) | $1.65 | $1.34 | 99.10 K | $30.20 M |
| 06/27/2025 | $1.46 | $1.47 (0.68%) | $1.48 | $1.32 | 16.20 K | $28.64 M |
| 06/26/2025 | $1.43 | $1.49 (4.2%) | $1.52 | $1.39 | 26.71 K | $29.03 M |
| 06/25/2025 | $1.42 | $1.45 (2.11%) | $1.54 | $1.39 | 34.60 K | $28.25 M |
| 06/24/2025 | $1.46 | $1.50 (2.74%) | $1.53 | $1.40 | 7.70 K | $29.23 M |
| 06/23/2025 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.45 | 17.94 K | $28.64 M |
| 06/20/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 500 | $31.57 M |
| 06/18/2025 | $1.73 | $1.73 (0%) | $1.73 | $1.73 | 0 | $33.71 M |
| 06/17/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.64 | 3.10 K | $33.71 M |
| 06/16/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.65 | 6.90 K | $32.74 M |
| 06/13/2025 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.67 | 18.10 K | $32.54 M |
| 06/12/2025 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.60 | 19.40 K | $32.54 M |
| 06/11/2025 | $1.69 | $1.70 (0.59%) | $1.72 | $1.67 | 13.70 K | $33.12 M |
| 06/10/2025 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.65 | 8.30 K | $33.12 M |
| 06/09/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.60 | 4.50 K | $32.15 M |
| 06/06/2025 | $1.69 | $1.79 (5.92%) | $1.82 | $1.69 | 16.80 K | $34.88 M |
| 06/05/2025 | $1.45 | $1.69 (16.55%) | $1.69 | $1.45 | 43.40 K | $32.93 M |
| 06/04/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.40 | 25.80 K | $29.23 M |
| 06/03/2025 | $1.45 | $1.50 (3.45%) | $1.52 | $1.41 | 33.70 K | $29.23 M |
| 06/02/2025 | $1.63 | $1.45 (-11.04%) | $1.63 | $1.18 | 15.00 K | $28.25 M |
| 05/30/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.63 | 10.50 K | $32.15 M |
| 05/29/2025 | $1.68 | $1.69 (0.6%) | $1.70 | $1.64 | 10.92 K | $32.93 M |
| 05/28/2025 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.64 | 12.10 K | $31.96 M |
| 05/27/2025 | $1.76 | $1.60 (-9.09%) | $1.79 | $1.60 | 8.90 K | $31.18 M |
| 05/23/2025 | $1.78 | $1.70 (-4.49%) | $1.80 | $1.70 | 1.40 K | $33.12 M |
| 05/22/2025 | $1.76 | $1.78 (1.14%) | $1.78 | $1.75 | 7.40 K | $34.68 M |
| 05/21/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.77 | 2.90 K | $35.07 M |
| 05/20/2025 | $1.80 | $1.80 (0%) | $1.95 | $1.65 | 7.50 K | $35.07 M |
| 05/19/2025 | $1.74 | $1.95 (12.07%) | $2.20 | $1.67 | 32.40 K | $38.00 M |
| 05/16/2025 | $1.68 | $1.75 (4.17%) | $1.75 | $1.65 | 8.90 K | $34.10 M |
| 05/15/2025 | $1.70 | $1.74 (2.35%) | $1.79 | $1.64 | 1.90 K | $33.90 M |
| 05/14/2025 | $1.76 | $1.78 (1.14%) | $1.78 | $1.56 | 4.80 K | $34.68 M |
| 05/13/2025 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.70 | 2.80 K | $34.68 M |
| 05/12/2025 | $1.66 | $1.78 (7.23%) | $1.78 | $1.66 | 15.30 K | $34.68 M |
| 05/09/2025 | $1.61 | $1.80 (11.8%) | $1.80 | $1.61 | 6.30 K | $22.97 M |
| 05/08/2025 | $1.92 | $1.78 (-7.29%) | $1.97 | $1.72 | 2.70 K | $22.72 M |
| 05/07/2025 | $1.79 | $1.76 (-1.68%) | $1.99 | $1.70 | 7.50 K | $22.46 M |
| 05/06/2025 | $1.79 | $2.00 (11.73%) | $2.00 | $1.79 | 4.90 K | $25.52 M |
| 05/05/2025 | $1.70 | $1.85 (8.82%) | $1.85 | $1.66 | 2.20 K | $23.61 M |
| 05/02/2025 | $1.65 | $1.78 (7.88%) | $1.78 | $1.60 | 7.70 K | $22.72 M |
| 05/01/2025 | $1.75 | $1.75 (0%) | $1.77 | $1.65 | 1.40 K | $22.33 M |
| 04/30/2025 | $1.80 | $1.85 (2.78%) | $1.85 | $1.70 | 17.90 K | $23.61 M |
| 04/29/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 5.41 K | $23.61 M |
| 04/28/2025 | $2.09 | $1.95 (-6.7%) | $2.14 | $1.71 | 9.90 K | $24.89 M |
| 04/25/2025 | $1.42 | $2.13 (50%) | $2.64 | $1.38 | 96.60 K | $27.18 M |
| 04/24/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.38 | 13.90 K | $18.00 M |
| 04/23/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.36 | 59.10 K | $19.14 M |
| 04/22/2025 | $1.55 | $1.60 (3.23%) | $1.66 | $1.35 | 28.30 K | $20.42 M |
| 04/21/2025 | $1.63 | $1.60 (-1.84%) | $1.75 | $1.55 | 7.10 K | $20.42 M |
| 04/17/2025 | $1.60 | $1.65 (3.12%) | $1.68 | $1.60 | 9.40 K | $21.06 M |
| 04/16/2025 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.58 | 6.30 K | $20.29 M |
| 04/15/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 4.80 K | $21.95 M |
| 04/14/2025 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.55 | 37.30 K | $22.84 M |
| 04/11/2025 | $1.71 | $1.90 (11.11%) | $1.90 | $1.67 | 43.30 K | $24.25 M |
| 04/10/2025 | $1.97 | $1.72 (-12.69%) | $1.98 | $1.50 | 43.40 K | $21.95 M |
| 04/09/2025 | $1.88 | $1.90 (1.06%) | $1.95 | $1.88 | 14.80 K | $24.25 M |
| 04/08/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.70 | 14.60 K | $24.89 M |
| 04/07/2025 | $2.20 | $1.95 (-11.36%) | $2.20 | $1.88 | 46.80 K | $24.89 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.
