NYSE - Delayed Quote
USD
Mobility Global, Inc. (MBGL)
18.91
-0.01
(-0.05%)
At close: October 30 at 4:00:03 PM EDT
18.91
0.00
(0.00%)
After hours: October 30 at 6:42:24 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.96
19.28
18.76
18.91
18.91
6,233,300
Oct 29, 2026
18.33
19.01
18.26
18.92
18.92
9,318,200
Oct 28, 2026
18.21
18.36
18.01
18.33
18.33
2,963,500
Oct 27, 2026
18.71
18.77
18.14
18.20
18.20
3,378,300
Oct 26, 2026
18.61
18.94
18.61
18.68
18.68
2,737,500
Oct 23, 2026
19.13
19.29
18.65
18.76
18.76
3,012,300
Oct 22, 2026
18.64
19.37
18.50
19.28
19.28
2,593,300
Oct 21, 2026
18.57
18.71
18.43
18.52
18.52
2,383,000
Oct 20, 2026
18.72
19.01
18.47
18.52
18.52
2,745,300
Oct 19, 2026
18.55
18.73
18.25
18.43
18.43
2,714,700
Oct 16, 2026
18.93
19.09
18.55
18.69
18.69
3,605,200
Oct 15, 2026
18.02
18.93
18.02
18.72
18.72
4,638,400
Oct 14, 2026
18.00
18.06
17.65
17.84
17.84
3,135,800
Oct 13, 2026
18.14
18.37
17.99
18.11
18.11
2,595,100
Oct 12, 2026
18.19
18.29
18.00
18.11
18.11
2,028,200
Oct 9, 2026
18.02
18.31
18.02
18.22
18.22
2,215,300
Oct 8, 2026
17.27
18.14
17.26
18.08
18.08
4,324,300
Oct 7, 2026
17.53
17.74
17.26
17.37
17.37
2,710,600
Oct 6, 2026
17.64
17.76
17.20
17.62
17.62
4,446,800
Oct 5, 2026
17.31
17.72
17.09
17.59
17.59
8,118,100
Oct 2, 2026
17.64
17.74
17.01
17.21
17.21
5,329,000
Oct 1, 2026
17.22
17.74
16.95
17.71
17.71
3,688,100
Sep 30, 2026
17.82
17.88
17.14
17.15
17.15
5,190,800
Sep 29, 2026
17.72
17.86
17.36
17.80
17.80
4,548,100
Sep 28, 2026
17.67
17.79
17.51
17.76
17.76
3,474,600
Sep 25, 2026
18.17
18.42
17.80
17.87
17.87
5,493,500
Sep 24, 2026
18.90
19.14
18.25
18.34
18.34
4,008,800
Sep 23, 2026
19.00
19.21
18.77
18.88
18.88
2,910,400
Sep 22, 2026
19.46
19.87
18.90
19.09
19.09
2,606,500
Sep 21, 2026
19.49
19.60
18.92
19.20
19.20
4,201,300
Sep 18, 2026
19.90
20.02
19.43
19.49
19.49
9,890,700
Sep 17, 2026
19.90
20.16
19.85
20.05
20.05
3,181,800
Sep 16, 2026
20.29
20.43
19.82
19.94
19.94
3,037,200
Sep 15, 2026
20.15
20.52
20.04
20.34
20.34
3,378,500
Sep 14, 2026
20.31
20.61
20.22
20.26
20.26
3,742,500
Sep 11, 2026
20.23
20.36
19.91
20.16
20.16
2,754,400
Sep 10, 2026
19.75
20.24
19.74
20.19
20.19
3,358,900
Sep 9, 2026
20.45
20.53
19.75
19.76
19.76
3,906,300
Sep 8, 2026
20.60
20.90
19.97
20.52
20.52
4,588,900
Sep 4, 2026
20.33
20.62
20.21
20.58
20.58
3,365,400
Sep 3, 2026
20.73
20.90
20.26
20.46
20.46
3,626,600
Sep 2, 2026
19.90
20.83
19.76
20.38
20.38
3,782,100
Sep 1, 2026
20.12
20.19
19.70
19.83
19.83
3,485,500
Aug 31, 2026
20.04
20.58
20.04
20.30
20.30
4,365,800
Aug 28, 2026
20.36
20.51
19.97
20.24
20.24
3,055,100
Aug 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
20.42
20.80
20.25
20.27
20.27
3,945,600
Aug 26, 2026
20.16
20.98
20.16
20.55
20.49
2,855,700
Aug 25, 2026
19.78
20.36
19.70
20.26
20.20
3,450,100
Aug 24, 2026
19.85
20.22
19.54
19.70
19.64
4,663,300
Aug 21, 2026
20.30
20.45
19.72
19.85
19.79
2,902,400
Aug 20, 2026
20.82
20.83
20.03
20.20
20.14
2,616,700
Aug 19, 2026
19.94
21.13
19.94
20.69
20.63
6,031,500
Aug 18, 2026
19.68
20.22
19.38
19.82
19.76
5,744,600
Aug 17, 2026
20.22
20.34
19.63
19.72
19.66
3,776,800
Aug 14, 2026
20.82
21.14
19.89
20.34
20.28
3,655,300
Aug 13, 2026
19.75
20.00
19.55
19.83
19.77
3,758,800
Aug 12, 2026
19.25
19.73
19.10
19.62
19.56
4,563,500
Aug 11, 2026
18.73
19.80
18.73
19.37
19.31
4,880,500
Aug 10, 2026
19.21
19.70
18.68
19.00
18.94
4,390,800
Aug 7, 2026
20.37
20.70
18.72
19.70
19.64
10,921,200
Aug 6, 2026
21.02
21.26
20.40
20.73
20.67
3,519,100
Aug 5, 2026
21.06
21.57
20.91
21.26
21.20
3,331,700
Aug 4, 2026
20.75
21.32
20.75
21.21
21.15
3,327,400
Aug 3, 2026
20.27
21.31
20.27
21.30
21.24
2,612,600
Jul 31, 2026
20.10
20.46
19.91
20.38
20.32
2,924,700
Jul 30, 2026
21.24
21.26
20.11
20.48
20.42
2,852,900
Jul 29, 2026
21.48
21.99
21.26
21.47
21.41
3,845,500
Jul 28, 2026
20.00
22.00
19.91
21.72
21.66
6,184,000
Jul 27, 2026
20.30
21.10
20.30
20.62
20.56
2,889,700
Jul 24, 2026
20.67
21.34
20.38
20.55
20.49
4,174,800
Jul 23, 2026
19.81
20.73
19.80
20.70
20.64
4,398,900
Jul 22, 2026
19.85
20.44
19.76
20.38
20.32
4,829,300
Jul 21, 2026
19.91
20.08
19.45
19.86
19.80
5,170,300
Jul 20, 2026
20.40
20.63
19.88
20.12
20.06
4,715,400
Jul 17, 2026
20.21
20.78
19.89
20.11
20.05
6,113,100
Jul 16, 2026
21.24
21.37
20.13
20.66
20.60
5,457,000
Jul 15, 2026
20.36
21.40
20.26
21.00
20.94
6,074,100
Jul 14, 2026
20.38
21.29
20.21
20.57
20.51
6,641,800
Jul 13, 2026
20.05
21.05
20.00
20.26
20.20
5,462,200
Jul 10, 2026
21.53
21.72
20.75
20.80
20.74
5,922,000
Jul 9, 2026
21.19
22.33
20.82
22.26
22.20
9,072,700
Jul 8, 2026
20.72
21.97
19.91
21.50
21.44
17,409,500
Jul 7, 2026
19.25
21.42
19.25
21.20
21.14
21,719,200
Jul 6, 2026
18.85
19.46
17.67
19.26
19.20
35,850,600
Jul 2, 2026
20.95
20.95
19.80
19.80
19.74
26,967,900
Jul 1, 2026
20.30
21.50
18.10
21.19
21.13
97,846,400
Jun 30, 2026
23.30
23.30
22.00
22.05
21.99
205,600
Jun 29, 2026
22.00
24.00
21.75
23.00
22.93
167,300
Jun 26, 2026
25.05
26.00
21.00
21.00
20.94
56,000
