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)

0.0048 +0.0002 (+4.35%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2025 0.0047 0.0049 0.0046 0.0048 300,233 +0.00(+4.35%)
Oct 06, 2025 0.0052 0.0052 0.0046 0.0046 172,984 -0.00(-2.13%)
Oct 03, 2025 0.0043 0.0047 0.0039 0.0047 432,192 +0.00(+17.50%)
Oct 02, 2025 0.0038 0.0045 0.0038 0.0040 328,809 +0.00(+5.26%)
Oct 01, 2025 0.0039 0.0039 0.0038 0.0038 232,654 +0.00(+5.56%)
Sep 30, 2025 0.0038 0.0039 0.0036 0.0036 106,751 -0.00(-7.69%)
Sep 29, 2025 0.0035 0.0039 0.0035 0.0039 126,169 +0.00(+18.18%)
Sep 26, 2025 0.0039 0.0039 0.0032 0.0033 193,645 -0.00(-13.16%)
Sep 25, 2025 0.0036 0.0038 0.0031 0.0038 50,127 +0.00(+15.15%)
Sep 24, 2025 0.0036 0.0036 0.0031 0.0033 11,960 -0.00(-15.38%)
Sep 23, 2025 0.0031 0.0039 0.0031 0.0039 73,423 +0.00(+2.63%)
Sep 22, 2025 0.0033 0.0038 0.0033 0.0038 14,078 +0.00(+5.56%)
Sep 19, 2025 0.0041 0.0041 0.0029 0.0036 124,055 +0.00(+24.14%)
Sep 18, 2025 0.0035 0.0035 0.0029 0.0029 710 -0.00(-17.14%)
Sep 17, 2025 0.0037 0.0038 0.0031 0.0035 10,011 +0.00(+6.06%)
Sep 16, 2025 0.0040 0.0045 0.0028 0.0033 425,976 -0.00(-17.50%)
Sep 15, 2025 0.0033 0.0040 0.0029 0.0040 199,120 +0.00(+5.26%)
Sep 12, 2025 0.0037 0.0046 0.0034 0.0038 590,689 +0.00(+26.67%)
Sep 11, 2025 0.0046 0.0047 0.0030 0.0030 642,577 -0.00(-33.33%)
Sep 10, 2025 0.0044 0.0045 0.0037 0.0045 181,472 +0.00(+2.27%)
Sep 09, 2025 0.0032 0.0049 0.0030 0.0044 1,415,412 +0.00(+41.94%)
Sep 08, 2025 0.0025 0.0032 0.0025 0.0031 611,609 +0.00(+19.23%)
Sep 05, 2025 0.0027 0.0029 0.0026 0.0026 225,139 +0.00(+4.00%)
Sep 04, 2025 0.0025 0.0025 0.0025 0.0025 1,665 -0.00(-13.79%)
Sep 03, 2025 0.0025 0.0030 0.0025 0.0029 5,174 -0.00(-3.33%)
Sep 02, 2025 0.0026 0.0030 0.0026 0.0030 110,242 +0.00(+11.11%)
Aug 29, 2025 0.0027 0.0027 0.0027 0.0027 217 -0.00(-10.00%)
Aug 28, 2025 0.0037 0.0037 0.0030 0.0030 127,238 -0.00(-9.09%)
Aug 27, 2025 0.0028 0.0033 0.0027 0.0033 519,139 +0.00(+13.79%)
Aug 26, 2025 0.0031 0.0031 0.0026 0.0029 102,022 -0.00(-3.33%)
Aug 25, 2025 0.0030 0.0030 0.0027 0.0030 437,597 +0.00(+7.14%)
Aug 22, 2025 0.0030 0.0031 0.0028 0.0028 1,171,458 -0.00(-6.67%)
Aug 21, 2025 0.0030 0.0030 0.0030 0.0030 6,735 -0.00(-18.92%)
Aug 20, 2025 0.0026 0.0037 0.0025 0.0037 67,281 +0.00(+19.35%)
Aug 19, 2025 0.0036 0.0036 0.0026 0.0031 33,895 +0.00(+0.00%)
Aug 18, 2025 0.0030 0.0031 0.0026 0.0031 342,477 -0.00(-8.82%)
Aug 15, 2025 0.0031 0.0036 0.0031 0.0034 26,470 +0.00(+0.00%)
Aug 14, 2025 0.0037 0.0037 0.0031 0.0034 462,318 -0.00(-8.11%)
Aug 13, 2025 0.0036 0.0041 0.0035 0.0037 170,201 -0.00(-5.13%)
Aug 12, 2025 0.0038 0.0039 0.0038 0.0039 151,287 -0.00(-2.50%)
Aug 11, 2025 0.0040 0.0041 0.0040 0.0040 7,696 -0.00(-2.44%)
Aug 08, 2025 0.0042 0.0042 0.0041 0.0041 30,789 -0.00(-4.65%)
Aug 07, 2025 0.0042 0.0043 0.0042 0.0043 22,038 +0.00(+0.00%)
Aug 06, 2025 0.0042 0.0043 0.0042 0.0043 2,138 +0.00(+2.38%)
Aug 05, 2025 0.0043 0.0043 0.0042 0.0042 5,454 +0.00(+0.00%)
Aug 04, 2025 0.0042 0.0043 0.0042 0.0042 5,873 -0.00(-2.33%)
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 following
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.