Mobiv Acquisition Corp (MOBV)
NASDAQ: MOBV
· Real-Time Price · USD
5.18
0.47 (9.98%)
At close: Dec 08, 2023, 9:59 PM
MOBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2023 | 4.62 | 5.74 | 4.19 | 5.18 | 5.18 | 9.98% | 161,992 |
| Dec 7, 2023 | 4.88 | 5.13 | 4.55 | 4.71 | 4.71 | -5.99% | 18,751 |
| Dec 6, 2023 | 4.55 | 5.19 | 4.28 | 5.01 | 5.01 | -0.60% | 126,553 |
| Dec 5, 2023 | 4.75 | 5.06 | 4.50 | 5.04 | 5.04 | 5.00% | 10,182 |
| Dec 4, 2023 | 5.25 | 5.25 | 4.47 | 4.80 | 4.80 | -2.83% | 10,223 |
| Dec 1, 2023 | 4.59 | 4.95 | 4.47 | 4.94 | 4.94 | 5.11% | 10,660 |
| Nov 30, 2023 | 4.99 | 5.00 | 4.35 | 4.70 | 4.70 | -4.28% | 12,011 |
| Nov 29, 2023 | 4.87 | 4.94 | 4.50 | 4.91 | 4.91 | -0.81% | 10,414 |
| Nov 28, 2023 | 4.97 | 5.02 | 4.41 | 4.95 | 4.95 | -1.00% | 12,910 |
| Nov 27, 2023 | 4.78 | 5.33 | 4.78 | 5.00 | 5.00 | 8.93% | 16,957 |
| Nov 24, 2023 | 4.40 | 4.76 | 4.40 | 4.59 | 4.59 | 10.60% | 12,110 |
| Nov 22, 2023 | 4.31 | 4.75 | 4.14 | 4.15 | 4.15 | -1.89% | 14,642 |
| Nov 21, 2023 | 4.10 | 4.80 | 4.10 | 4.23 | 4.23 | 5.22% | 30,718 |
| Nov 20, 2023 | 3.50 | 4.47 | 3.37 | 4.02 | 4.02 | 21.82% | 85,432 |
| Nov 17, 2023 | 3.80 | 4.22 | 2.66 | 3.30 | 3.30 | -15.38% | 85,562 |
| Nov 16, 2023 | 4.48 | 4.71 | 3.70 | 3.90 | 3.90 | -14.29% | 55,509 |
| Nov 15, 2023 | 5.31 | 5.50 | 4.55 | 4.55 | 4.55 | -15.74% | 45,116 |
| Nov 14, 2023 | 4.88 | 7.01 | 4.46 | 5.40 | 5.40 | 21.08% | 137,446 |
| Nov 13, 2023 | 4.93 | 5.45 | 4.46 | 4.46 | 4.46 | -12.55% | 26,098 |
| Nov 10, 2023 | 5.65 | 5.65 | 4.87 | 5.10 | 5.10 | -4.67% | 19,728 |