Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	0.0075	0.0081	0.0071	0.0071	78,649	-0.00(-10.13%)
Mar 13, 2026	0.0071	0.0079	0.0071	0.0079	881	-0.00(-3.66%)
Mar 12, 2026	0.0075	0.0089	0.0074	0.0082	199,009	+0.00(+1.23%)
Mar 11, 2026	0.0071	0.0081	0.0071	0.0081	26,130	-0.00(-3.57%)
Mar 09, 2026				0.0084	5	+0.00(+3.70%)
Mar 06, 2026	0.0084	0.0093	0.0081	0.0081	33,712	+0.00(+14.08%)
Mar 05, 2026	0.0081	0.0081	0.0071	0.0071	89,471	+0.00(+0.00%)
Mar 04, 2026	0.0071	0.0085	0.0071	0.0071	14,946	-0.00(-21.11%)
Mar 03, 2026	0.0081	0.0099	0.0080	0.0090	21,399	-0.00(-3.23%)
Feb 27, 2026				0.0093	20	+0.00(+8.14%)
Feb 26, 2026	0.0083	0.0096	0.0083	0.0086	24,238	-0.00(-4.44%)
Feb 25, 2026	0.0090	0.0091	0.0072	0.0090	165,109	+0.00(+0.00%)
Feb 24, 2026	0.0094	0.0094	0.0090	0.0090	4,199	-0.00(-3.23%)
Feb 23, 2026	0.0095	0.0095	0.0093	0.0093	17,026	-0.00(-2.11%)
Feb 20, 2026	0.0102	0.0109	0.0095	0.0095	11,112	+0.00(+5.56%)
Feb 19, 2026	0.0090	0.0110	0.0090	0.0090	9,724	+0.00(+0.00%)
Feb 18, 2026	0.0110	0.0110	0.0090	0.0090	54,502	+0.00(+0.00%)
Feb 17, 2026	0.0112	0.0112	0.0090	0.0090	21,635	-0.00(-9.09%)
Feb 13, 2026	0.0091	0.0099	0.0079	0.0099	188,630	+0.00(+2.06%)
Feb 12, 2026	0.0097	0.0097	0.0079	0.0097	56,224	+0.00(+0.00%)
Feb 11, 2026	0.0079	0.0097	0.0079	0.0097	66,261	+0.00(+14.12%)
Feb 10, 2026	0.0090	0.0091	0.0079	0.0085	203,773	-0.00(-8.60%)
Feb 09, 2026	0.0090	0.0099	0.0090	0.0093	16,703	+0.00(+2.20%)
Feb 06, 2026	0.0091	0.0113	0.0079	0.0091	3,287	+0.00(+7.06%)
Feb 05, 2026	0.0092	0.0092	0.0085	0.0085	69,787	-0.00(-26.09%)
Feb 04, 2026	0.0092	0.0117	0.0092	0.0115	17,973	-0.00(-1.71%)
Feb 03, 2026	0.0092	0.0120	0.0092	0.0117	158,567	+0.00(+27.17%)
Feb 02, 2026	0.0100	0.0100	0.0092	0.0092	444,160	-0.00(-15.60%)
Jan 30, 2026	0.0114	0.0114	0.0109	0.0109	13,651	+0.00(+9.00%)
Jan 29, 2026	0.0111	0.0140	0.0092	0.0100	58,046	-0.00(-0.99%)
Jan 28, 2026	0.0089	0.0119	0.0085	0.0101	115,603	+0.00(+10.99%)
Jan 27, 2026	0.0100	0.0110	0.0081	0.0091	449,821	-0.00(-24.17%)
Jan 26, 2026	0.0124	0.0136	0.0120	0.0120	671,178	+0.00(+15.38%)
Jan 23, 2026	0.0120	0.0131	0.0100	0.0104	33,354	-0.00(-3.70%)
Jan 22, 2026	0.0109	0.0115	0.0097	0.0108	47,931	+0.00(+11.34%)
Jan 21, 2026	0.0082	0.0108	0.0079	0.0097	484,107	+0.00(+18.29%)
Jan 20, 2026	0.0123	0.0123	0.0082	0.0082	631,446	-0.01(-41.43%)
Jan 16, 2026	0.0139	0.0140	0.0115	0.0140	255,864	+0.00(+1.45%)
Jan 15, 2026	0.0119	0.0139	0.0115	0.0138	27,981	+0.00(+0.73%)
Jan 14, 2026	0.0120	0.0137	0.0120	0.0137	89,458	+0.00(+19.13%)
Jan 13, 2026	0.0128	0.0140	0.0115	0.0115	50,802	-0.00(-6.50%)
Jan 12, 2026	0.0140	0.0140	0.0123	0.0123	16,067	-0.00(-11.51%)
Jan 09, 2026	0.0115	0.0139	0.0115	0.0139	5,812	+0.00(+21.93%)
Jan 08, 2026	0.0145	0.0150	0.0114	0.0114	22,809	-0.00(-8.06%)
Jan 07, 2026	0.0112	0.0160	0.0112	0.0124	24,983	+0.00(+1.64%)
Jan 06, 2026	0.0159	0.0159	0.0111	0.0122	46,515	-0.00(-22.29%)
Jan 05, 2026	0.0140	0.0160	0.0120	0.0157	72,722	+0.00(+1.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

micromobility.com Inc. - Class A Common Stock (OP:MCOM)

Historical Prices

Popular Pages