ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.0070 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.0070 5 +0.00(+0.00%)
Apr 24, 2026 0.0055 0.0070 0.0055 0.0070 535 -0.00(-20.45%)
Apr 23, 2026 0.0070 0.0088 0.0059 0.0088 1,579 +0.00(+0.00%)
Apr 22, 2026 0.0076 0.0088 0.0067 0.0088 61,983 +0.00(+1.15%)
Apr 21, 2026 0.0087 0.0087 0.0081 0.0087 26,483 +0.00(+1.16%)
Apr 20, 2026 0.0086 0.0086 0.0086 0.0086 10,013 -0.00(-3.37%)
Apr 17, 2026 0.0056 0.0096 0.0050 0.0089 214,624 +0.00(+36.92%)
Apr 16, 2026 0.0065 0.0065 0.0065 0.0065 512 -0.00(-13.33%)
Apr 15, 2026 0.0050 0.0075 0.0050 0.0075 1,758 -0.00(-5.06%)
Apr 14, 2026 0.0088 0.0088 0.0069 0.0079 4,161 -0.00(-10.23%)
Apr 13, 2026 0.0050 0.0090 0.0050 0.0088 7,436 +0.00(+2.33%)
Apr 10, 2026 0.0086 0.0086 0.0086 0.0086 26,064 -0.00(-3.37%)
Apr 09, 2026 0.0090 0.0090 0.0068 0.0089 24,861 -0.00(-3.26%)
Apr 07, 2026 0.0092 66 +0.00(+16.46%)
Apr 06, 2026 0.0062 0.0079 0.0050 0.0079 167,568 +0.00(+14.49%)
Apr 02, 2026 0.0055 0.0069 0.0055 0.0069 11,029 -0.00(-12.66%)
Apr 01, 2026 0.0079 0.0079 0.0079 0.0079 10,135 +0.00(+1.28%)
Mar 31, 2026 0.0045 0.0079 0.0045 0.0078 31,330 +0.00(+11.43%)
Mar 30, 2026 0.0070 0.0075 0.0045 0.0070 1,407,247 +0.00(+0.00%)
Mar 27, 2026 0.0084 0.0085 0.0070 0.0070 40,366 -0.00(-16.67%)
Mar 26, 2026 0.0084 0.0084 0.0084 0.0084 50,211 +0.00(+20.00%)
Mar 25, 2026 0.0070 0.0070 0.0070 0.0070 592 -0.00(-16.67%)
Mar 24, 2026 0.0082 0.0084 0.0070 0.0084 14,242 +0.00(+6.33%)
Mar 23, 2026 0.0079 0.0079 0.0070 0.0079 1,108 +0.00(+12.86%)
Mar 20, 2026 0.0079 0.0082 0.0070 0.0070 12,791 -0.00(-15.66%)
Mar 19, 2026 0.0070 0.0083 0.0070 0.0083 92,342 +0.00(+16.90%)
Mar 18, 2026 0.0071 0.0071 0.0071 0.0071 711 +0.00(+0.00%)
Mar 17, 2026 0.0071 0.0071 0.0071 0.0071 816 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.