5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-13.85%
3 MONTH PERFORMANCE
-19.42%
6 MONTH PERFORMANCE
-21.13%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
-63.28%
Mobiquity Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.05 | 5.90 K | $23.94 M |
| 01/08/2026 | $1.15 | $1.17 (1.74%) | $1.24 | $1.03 | 97.90 K | $25.70 M |
| 01/07/2026 | $1.18 | $1.14 (-3.39%) | $1.30 | $1.10 | 74.10 K | $25.04 M |
| 01/06/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.10 | 58.71 K | $25.92 M |
| 01/05/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.12 | 55.50 K | $26.58 M |
| 01/02/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.25 | 26.80 K | $29.22 M |
| 12/31/2025 | $1.06 | $1.32 (24.53%) | $1.33 | $1.06 | 79.24 K | $29.00 M |
| 12/30/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.07 | 10.70 K | $24.16 M |
| 12/29/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.06 | 42.60 K | $25.26 M |
| 12/26/2025 | $1.20 | $1.15 (-4.17%) | $1.25 | $1.01 | 50.00 K | $25.26 M |
| 12/24/2025 | $1.18 | $1.20 (1.69%) | $1.20 | $1.13 | 4.90 K | $26.36 M |
| 12/23/2025 | $1.20 | $1.20 (0%) | $1.35 | $1.10 | 38.20 K | $26.36 M |
| 12/22/2025 | $1.27 | $1.20 (-5.51%) | $1.30 | $1.18 | 22.70 K | $26.36 M |
| 12/19/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.26 | 14.74 K | $29.66 M |
| 12/18/2025 | $1.30 | $1.33 (2.31%) | $1.58 | $1.25 | 38.60 K | $29.22 M |
| 12/17/2025 | $1.18 | $1.29 (9.32%) | $1.30 | $1.15 | 25.30 K | $28.34 M |
| 12/16/2025 | $1.13 | $1.22 (7.96%) | $1.22 | $1.10 | 43.20 K | $26.80 M |
| 12/15/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.06 | 16.60 K | $24.82 M |
| 12/12/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.09 | 18.02 K | $25.26 M |
| 12/11/2025 | $1.20 | $1.15 (-4.17%) | $1.28 | $1.10 | 68.60 K | $25.26 M |
| 12/10/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.15 | 38.73 K | $27.68 M |
| 12/09/2025 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.20 | 21.02 K | $28.56 M |
| 12/08/2025 | $1.34 | $1.34 (0%) | $1.40 | $1.20 | 8.60 K | $29.44 M |
| 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 |
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.
