Mobetize Corp (MPAY) Exchange: OTCMKTS

Data as of March 29, 2024

$23.28 ($-0.17) -0.74%

Mobetize Corp - Daily Information
Click for more stock information on Mobetize Corp.
Daily Information Data
Date March 29, 2024
Open $23.47
Previous Close $23.28
High $23.47
Low $23.28
Adjusted Open $23.47
Previous Adjusted Close $23.28
Adjusted High $23.47
Adjusted Low $23.28

About Mobetize Corp (MPAY)

DELISTED - No Description Available

Historical Stock Data for Mobetize Corp (MPAY)

Date Open High Low Close Adj.Close Volume
2024-02-16 $23.47 $23.47 $23.28 $23.28 $23.28 273
2024-02-15 $23.45 $23.45 $23.45 $23.45 $23.45 131
2024-02-14 $23.40 $23.40 $23.40 $23.40 $23.40 481
2024-02-13 $23.25 $23.25 $23.13 $23.13 $23.13 855
2024-02-12 $23.45 $23.45 $23.45 $23.45 $23.45 105
2024-02-09 $23.52 $23.52 $23.52 $23.52 $23.52 70
2024-02-08 $23.31 $23.31 $23.31 $23.31 $23.31 75
2024-02-07 $23.31 $23.31 $23.31 $23.31 $23.31 186
2024-02-06 $23.08 $23.08 $23.08 $23.08 $23.08 74
2024-02-05 $23.10 $23.10 $23.10 $23.10 $23.10 51
2024-02-02 $23.31 $23.31 $23.31 $23.31 $23.31 56
2024-02-01 $23.03 $23.03 $23.03 $23.03 $22.90 135
2024-01-31 $22.75 $22.75 $22.75 $22.75 $22.62 245
2024-01-30 $23.11 $23.11 $23.11 $23.11 $22.98 31
2024-01-29 $22.94 $22.94 $22.94 $22.94 $22.81 61
2024-01-26 $22.83 $22.83 $22.83 $22.83 $22.83 69
2024-01-25 $22.69 $22.74 $22.69 $22.74 $22.74 175
2024-01-24 $22.55 $22.55 $22.55 $22.55 $22.55 83
2024-01-23 $22.65 $22.65 $22.65 $22.65 $22.65 35
2024-01-22 $22.74 $22.74 $22.74 $22.74 $22.74 51
2024-01-19 $22.58 $22.58 $22.58 $22.58 $22.58 56
2024-01-18 $22.46 $22.46 $22.46 $22.46 $22.46 51
2024-01-17 $22.29 $22.29 $22.29 $22.29 $22.29 178
2024-01-16 $22.46 $22.46 $22.46 $22.46 $22.46 245
2024-01-12 $22.54 $22.54 $22.54 $22.54 $22.54 59
2024-01-11 $22.53 $22.53 $22.53 $22.53 $22.53 30
2024-01-10 $22.45 $22.45 $22.45 $22.45 $22.45 62
2024-01-09 $22.43 $22.43 $22.43 $22.43 $22.43 191
2024-01-08 $22.53 $22.53 $22.53 $22.53 $22.53 68
2024-01-05 $22.30 $22.30 $22.30 $22.30 $22.30 32
2024-01-04 $22.29 $22.29 $22.29 $22.29 $22.29 31
2024-01-03 $22.38 $22.38 $22.38 $22.38 $22.38 113
2024-01-02 $22.83 $22.83 $22.83 $22.83 $22.83 101
2023-12-29 $22.94 $23.02 $22.94 $23.02 $23.02 401
2023-12-28 $23.08 $23.08 $23.08 $23.08 $23.08 166
2023-12-27 $23.06 $23.06 $23.06 $23.06 $23.06 76
2023-12-26 $22.99 $22.99 $22.99 $22.99 $22.99 76
2023-12-22 $23.03 $23.03 $23.03 $23.03 $23.03 197
2023-12-21 $22.99 $23.00 $22.97 $23.00 $23.00 297
2023-12-20 $22.80 $22.80 $22.80 $22.80 $22.80 50
2023-12-19 $22.95 $23.01 $22.95 $23.01 $23.01 485
2023-12-18 $22.86 $22.86 $22.86 $22.86 $22.86 57
2023-12-15 $22.84 $22.84 $22.84 $22.84 $22.84 59
2023-12-14 $22.97 $22.97 $22.97 $22.97 $22.97 41
2023-12-13 $22.50 $22.67 $22.50 $22.67 $22.67 362
2023-12-12 $22.33 $22.33 $22.33 $22.33 $22.33 37
2023-12-11 $22.32 $22.32 $22.32 $22.32 $22.32 133
2023-12-08 $22.28 $22.28 $22.28 $22.28 $22.28 40
2023-12-07 $22.28 $22.28 $22.28 $22.28 $22.28 63
2023-12-06 $22.18 $22.18 $22.18 $22.18 $22.18 81
2023-12-05 $22.15 $22.15 $22.15 $22.15 $22.15 52
2023-12-04 $22.21 $22.21 $22.21 $22.21 $22.21 70
2023-12-01 $22.40 $22.40 $22.40 $22.40 $22.40 20
2023-11-30 $22.14 $22.14 $22.14 $22.14 $22.14 218
2023-11-29 $22.18 $22.18 $22.18 $22.18 $22.18 93
2023-11-28 $21.85 $22.15 $21.85 $22.15 $22.15 442
2023-11-27 $22.16 $22.16 $21.99 $22.00 $22.00 717
2023-11-24 $21.98 $21.98 $21.98 $21.98 $21.98 25
2023-11-22 $21.92 $21.92 $21.92 $21.92 $21.92 73
2023-11-21 $21.95 $21.95 $21.95 $21.95 $21.95 114
2023-11-20 $21.88 $21.88 $21.88 $21.88 $21.88 89
2023-11-17 $21.81 $21.86 $21.81 $21.86 $21.86 717
2023-11-16 $21.78 $21.78 $21.75 $21.78 $21.78 445
2023-11-15 $21.75 $21.75 $21.75 $21.75 $21.75 57
2023-11-14 $21.77 $21.77 $21.77 $21.77 $21.77 206
2023-11-13 $20.91 $21.47 $20.91 $21.47 $21.47 643
2023-11-10 $21.43 $21.43 $21.43 $21.43 $21.43 35
2023-11-09 $21.43 $21.43 $21.43 $21.43 $21.43 66
2023-11-08 $21.47 $21.47 $21.47 $21.47 $21.47 38
2023-11-07 $21.57 $21.57 $21.57 $21.57 $21.57 40
2023-11-06 $21.68 $21.68 $21.68 $21.68 $21.68 61
2023-11-03 $21.79 $21.79 $21.79 $21.79 $21.79 134
2023-11-02 $21.66 $21.66 $21.66 $21.66 $21.66 49
2023-11-01 $21.57 $21.57 $21.57 $21.57 $21.44 107
2023-10-31 $21.51 $21.51 $21.51 $21.51 $21.38 16
2023-10-30 $21.57 $21.57 $21.57 $21.57 $21.44 34
2023-10-27 $21.51 $21.56 $21.51 $21.56 $21.44 329
2023-10-26 $21.48 $21.54 $21.48 $21.54 $21.41 324
2023-10-25 $21.55 $21.55 $21.55 $21.55 $21.55 22
2023-10-24 $21.63 $21.63 $21.63 $21.63 $21.63 37
2023-10-23 $21.61 $21.61 $21.61 $21.61 $21.61 65
2023-10-20 $21.73 $21.73 $21.73 $21.73 $21.73 57
2023-10-19 $21.85 $21.86 $21.85 $21.86 $21.86 142
2023-10-18 $21.90 $21.90 $21.90 $21.90 $21.90 27
2023-10-17 $21.97 $21.97 $21.97 $21.97 $21.97 52
2023-10-16 $21.92 $21.92 $21.92 $21.92 $21.92 24
2023-10-13 $21.84 $21.84 $21.84 $21.84 $21.84 202
2023-10-12 $21.65 $21.65 $21.65 $21.65 $21.65 66
2023-10-11 $21.79 $21.79 $21.79 $21.79 $21.79 18
2023-10-10 $21.72 $21.76 $21.72 $21.76 $21.76 1,005
2023-10-09 $21.68 $21.68 $21.68 $21.68 $21.68 34
2023-10-06 $21.22 $21.41 $21.22 $21.41 $21.41 1,246
2023-10-05 $21.31 $21.31 $21.27 $21.27 $21.27 397
2023-10-04 $21.28 $21.28 $21.27 $21.27 $21.27 194
2023-10-03 $21.40 $21.40 $21.32 $21.32 $21.32 510
2023-10-02 $21.56 $21.61 $21.56 $21.61 $21.48 511
2023-09-29 $21.84 $21.84 $21.84 $21.84 $21.71 39
2023-09-28 $21.94 $21.94 $21.94 $21.94 $21.81 31
2023-09-27 $21.85 $21.88 $21.81 $21.81 $21.68 280
2023-09-26 $21.81 $21.81 $21.78 $21.78 $21.66 623
2023-09-25 $21.99 $21.99 $21.99 $21.99 $21.86 164
2023-09-22 $22.02 $22.02 $21.97 $21.97 $21.97 156
2023-09-21 $22.03 $22.04 $21.97 $21.97 $21.97 1,355
2023-09-20 $22.26 $22.44 $22.26 $22.27 $22.27 1,535
2023-09-19 $22.34 $22.34 $22.34 $22.34 $22.34 52
2023-09-18 $22.38 $22.38 $22.38 $22.38 $22.38 67
2023-09-15 $22.39 $22.39 $22.39 $22.39 $22.39 38
2023-09-14 $22.36 $22.46 $22.36 $22.46 $22.46 378
2023-09-13 $22.23 $22.23 $22.22 $22.22 $22.22 385
2023-09-12 $22.25 $22.27 $22.25 $22.27 $22.27 415
2023-09-11 $22.36 $22.36 $22.28 $22.28 $22.28 435
2023-09-08 $22.28 $22.29 $22.26 $22.26 $22.26 558
2023-09-07 $22.23 $22.23 $22.23 $22.23 $22.23 26
2023-09-06 $22.30 $22.30 $22.30 $22.30 $22.30 99
2023-09-05 $22.40 $22.40 $22.38 $22.38 $22.38 278
2023-09-01 $22.72 $22.72 $22.71 $22.71 $22.58 469
2023-08-31 $22.61 $22.61 $22.61 $22.61 $22.48 32
2023-08-30 $22.64 $22.64 $22.64 $22.64 $22.51 24
2023-08-29 $22.58 $22.58 $22.58 $22.58 $22.45 35
2023-08-28 $22.25 $22.31 $22.25 $22.31 $22.18 1,584
2023-08-25 $21.95 $22.11 $21.94 $22.11 $21.98 1,016
2023-08-24 $22.20 $22.28 $22.09 $22.09 $21.96 1,599
2023-08-23 $22.15 $22.24 $22.15 $22.24 $22.11 1,311
2023-08-22 $22.06 $22.06 $22.04 $22.04 $21.91 1,315
2023-08-21 $22.01 $22.05 $21.91 $22.05 $21.92 1,467
2023-08-18 $21.62 $21.94 $21.62 $21.94 $21.81 1,612
2023-08-17 $22.09 $22.09 $21.97 $21.97 $21.84 960
2023-08-16 $22.15 $22.15 $22.01 $22.01 $21.88 1,059
2023-08-15 $22.16 $22.16 $22.16 $22.16 $22.03 19
2023-08-14 $22.27 $22.40 $22.27 $22.40 $22.27 531
2023-08-11 $22.44 $22.44 $22.44 $22.44 $22.31 18
2023-08-10 $22.57 $22.60 $22.48 $22.48 $22.35 862
2023-08-09 $22.57 $22.57 $22.52 $22.52 $22.39 1,367
2023-08-08 $22.42 $22.57 $22.42 $22.57 $22.44 653
2023-08-07 $22.60 $22.66 $22.60 $22.66 $22.53 830
2023-08-04 $22.62 $22.77 $22.56 $22.56 $22.56 1,017
2023-08-03 $22.47 $22.57 $22.47 $22.57 $22.57 824
2023-08-02 $22.71 $22.71 $22.63 $22.63 $22.63 1,377
2023-08-01 $23.05 $23.06 $23.01 $23.06 $22.92 734
2023-07-31 $23.23 $23.23 $23.23 $23.23 $23.09 992
2023-07-28 $23.08 $23.15 $23.08 $23.15 $23.01 258
2023-07-27 $22.95 $22.95 $22.95 $22.95 $22.81 41
2023-07-26 $23.18 $23.18 $23.18 $23.18 $23.05 103
2023-07-25 $23.14 $23.17 $23.14 $23.17 $23.03 632
2023-07-24 $23.03 $23.03 $23.03 $23.03 $22.90 12
2023-07-21 $22.96 $22.96 $22.96 $22.96 $22.83 23
2023-07-20 $23.03 $23.03 $22.99 $22.99 $22.85 943
2023-07-19 $23.14 $23.14 $23.14 $23.14 $23.00 33
2023-07-18 $23.07 $23.07 $23.07 $23.07 $22.93 17
2023-07-17 $22.93 $22.93 $22.93 $22.93 $22.80 34
2023-07-14 $22.90 $22.90 $22.90 $22.90 $22.90 49
2023-07-13 $23.02 $23.07 $23.02 $23.07 $23.07 724
2023-07-12 $22.84 $22.88 $22.81 $22.88 $22.88 509
2023-07-11 $22.61 $22.61 $22.61 $22.61 $22.61 159
2023-07-10 $22.37 $22.37 $22.37 $22.37 $22.37 116
2023-07-07 $22.25 $22.25 $22.25 $22.25 $22.25 20
2023-07-06 $22.13 $22.13 $22.13 $22.13 $22.13 43
2023-07-05 $22.38 $22.38 $22.38 $22.38 $22.38 38
2023-07-03 $22.65 $22.65 $22.65 $22.65 $22.52 30
2023-06-30 $22.73 $22.73 $22.73 $22.73 $22.60 445
2023-06-29 $22.56 $22.56 $22.56 $22.56 $22.43 29
2023-06-28 $22.56 $22.56 $22.56 $22.56 $22.43 53
2023-06-27 $22.54 $22.56 $22.54 $22.56 $22.43 786
2023-06-26 $22.44 $22.44 $22.44 $22.44 $22.31 34
2023-06-23 $22.35 $22.35 $22.35 $22.35 $22.22 30
2023-06-22 $22.36 $22.36 $22.36 $22.36 $22.22 9
2023-06-21 $22.44 $22.44 $22.44 $22.44 $22.31 9
2023-06-20 $22.20 $22.41 $22.20 $22.41 $22.28 141
2023-06-16 $22.43 $22.46 $22.43 $22.46 $22.33 519
2023-06-15 $22.42 $22.42 $22.42 $22.42 $22.29 14
2023-06-14 $22.33 $22.33 $22.33 $22.33 $22.20 106
2023-06-13 $22.29 $22.34 $22.29 $22.34 $22.21 848
2023-06-12 $22.29 $22.29 $22.29 $22.29 $22.16 68
2023-06-09 $21.90 $22.20 $21.90 $22.20 $22.07 676
2023-06-08 $22.27 $22.27 $22.25 $22.25 $22.12 355
2023-06-07 $22.20 $22.20 $22.20 $22.20 $22.07 57
2023-06-06 $22.11 $22.17 $22.11 $22.17 $22.04 136
2023-06-05 $22.36 $22.36 $22.04 $22.04 $21.91 100
2023-06-02 $22.07 $22.14 $22.07 $22.14 $22.01 687
2023-06-01 $22.05 $22.05 $22.05 $22.05 $21.79 41
2023-05-31 $22.01 $22.01 $22.01 $22.01 $21.75 338
2023-05-30 $21.97 $22.01 $21.97 $22.01 $21.75 823
2023-05-26 $21.96 $21.96 $21.96 $21.96 $21.71 24
2023-05-25 $21.84 $21.84 $21.84 $21.84 $21.59 57
2023-05-24 $21.92 $21.92 $21.91 $21.91 $21.66 145
2023-05-23 $21.97 $21.97 $21.97 $21.97 $21.71 16
2023-05-22 $22.07 $22.07 $22.00 $22.00 $21.74 503
2023-05-19 $22.08 $22.08 $22.08 $22.08 $21.82 75
2023-05-18 $22.18 $22.18 $22.18 $22.18 $21.92 88
2023-05-17 $22.24 $22.27 $22.24 $22.27 $22.01 453
2023-05-16 $22.30 $22.30 $22.18 $22.18 $21.93 234
2023-05-15 $22.31 $22.43 $22.31 $22.32 $22.06 882
2023-05-12 $22.40 $22.40 $22.40 $22.40 $22.14 27
2023-05-11 $22.46 $22.46 $22.46 $22.46 $22.19 17
2023-05-10 $22.33 $22.40 $22.33 $22.39 $22.13 675
2023-05-09 $22.26 $22.26 $22.26 $22.26 $22.00 49
2023-05-08 $22.10 $22.10 $22.10 $22.10 $21.84 69
2023-05-05 $22.42 $22.42 $22.42 $22.42 $22.16 85
2023-05-04 $22.48 $22.48 $22.37 $22.37 $22.11 724
2023-05-03 $22.52 $22.52 $22.52 $22.52 $22.26 59
2023-05-02 $22.63 $22.66 $22.63 $22.66 $22.39 149
2023-05-01 $22.58 $22.58 $22.58 $22.58 $22.19 157
2023-04-28 $22.68 $22.68 $22.68 $22.68 $22.29 264
2023-04-27 $22.59 $22.59 $22.59 $22.59 $22.20 270
2023-04-26 $22.36 $22.36 $22.36 $22.36 $21.98 121
2023-04-25 $22.73 $22.73 $22.73 $22.73 $22.33 191
2023-04-24 $22.65 $22.65 $22.65 $22.65 $22.26 98
2023-04-21 $22.61 $22.61 $22.61 $22.61 $22.22 151
2023-04-20 $22.56 $22.56 $22.56 $22.56 $22.17 73
2023-04-19 $22.58 $22.59 $22.57 $22.57 $22.18 658
2023-04-18 $22.61 $22.61 $22.61 $22.61 $22.22 28
2023-04-17 $22.57 $22.57 $22.57 $22.57 $22.18 47
2023-04-14 $22.56 $22.56 $22.53 $22.53 $22.14 441
2023-04-13 $22.56 $22.56 $22.56 $22.56 $22.17 189
2023-04-12 $22.55 $22.55 $22.48 $22.48 $22.09 548
2023-04-11 $22.57 $22.57 $22.57 $22.57 $22.18 140
2023-04-10 $22.41 $22.51 $22.41 $22.51 $22.12 551
2023-04-06 $22.47 $22.47 $22.47 $22.47 $22.08 48
2023-04-05 $22.50 $22.50 $22.50 $22.50 $22.11 35
2023-04-04 $22.71 $22.71 $22.71 $22.71 $22.31 21
2023-04-03 $22.72 $22.80 $22.72 $22.80 $22.28 251
2023-03-31 $22.77 $22.77 $22.77 $22.77 $22.24 47
2023-03-30 $22.58 $22.58 $22.58 $22.58 $22.06 315
2023-03-29 $22.43 $22.43 $22.43 $22.43 $21.92 36
2023-03-28 $22.35 $22.35 $22.35 $22.35 $21.84 303
2023-03-27 $22.40 $22.40 $22.34 $22.34 $21.83 373
2023-03-24 $22.41 $22.41 $22.41 $22.41 $21.89 20
2023-03-23 $22.39 $22.39 $22.39 $22.39 $21.88 37
2023-03-22 $22.41 $22.41 $22.41 $22.41 $21.89 40
2023-03-21 $22.41 $22.41 $22.41 $22.41 $21.90 75
2023-03-20 $22.34 $22.34 $22.34 $22.34 $21.82 109
2023-03-17 $22.29 $22.29 $22.29 $22.29 $21.78 29
2023-03-16 $22.27 $22.27 $22.27 $22.27 $21.76 20
2023-03-15 $22.13 $22.13 $22.13 $22.13 $21.62 20
2023-03-14 $22.08 $22.08 $22.08 $22.08 $21.57 79
2023-03-13 $22.10 $22.10 $22.09 $22.09 $21.58 192
2023-03-10 $21.98 $21.98 $21.98 $21.98 $21.98 17
2023-03-09 $21.96 $21.96 $21.96 $21.96 $21.96 31
2023-03-08 $22.05 $22.09 $22.05 $22.09 $22.09 256
2023-03-07 $22.09 $22.09 $22.04 $22.04 $22.04 207
2023-03-06 $22.15 $22.15 $22.15 $22.15 $22.15 209
2023-03-03 $22.19 $22.19 $22.19 $22.19 $22.19 17
2023-03-02 $22.01 $22.01 $22.01 $22.01 $22.01 112
2023-03-01 $21.98 $21.98 $21.98 $21.98 $21.85 166
2023-02-28 $22.11 $22.11 $22.11 $22.11 $21.98 13
2023-02-27 $22.04 $22.04 $22.04 $22.04 $21.91 48
2023-02-24 $22.08 $22.08 $22.08 $22.08 $21.95 167
2023-02-23 $22.31 $22.31 $22.31 $22.31 $22.18 159
2023-02-22 $22.18 $22.18 $22.18 $22.18 $22.05 88
2023-02-21 $22.20 $22.21 $22.16 $22.16 $22.03 448
2023-02-17 $22.45 $22.45 $22.45 $22.45 $22.32 12
2023-02-16 $22.45 $22.45 $22.45 $22.45 $22.31 8
2023-02-15 $22.66 $22.66 $22.66 $22.66 $22.53 169
2023-02-14 $22.71 $22.71 $22.71 $22.71 $22.71 60
2023-02-13 $22.61 $22.71 $22.61 $22.71 $22.71 351
2023-02-10 $22.60 $22.60 $22.52 $22.52 $22.52 935
2023-02-09 $22.84 $22.84 $22.60 $22.60 $22.60 1,210
2023-02-08 $22.72 $22.85 $22.72 $22.73 $22.73 1,021
2023-02-07 $22.78 $22.78 $22.78 $22.78 $22.78 74
2023-02-06 $22.71 $22.71 $22.71 $22.71 $22.71 185
2023-02-03 $22.84 $22.86 $22.84 $22.86 $22.86 624
2023-02-02 $23.15 $23.15 $23.14 $23.14 $23.14 486
2023-02-01 $22.83 $23.01 $22.83 $23.01 $22.88 542
2023-01-31 $22.72 $22.93 $22.65 $22.93 $22.80 3,203
2023-01-30 $22.80 $22.80 $22.72 $22.72 $22.59 606
2023-01-27 $21.04 $22.86 $21.04 $22.82 $22.69 10,297
2023-01-26 $22.88 $22.88 $22.88 $22.88 $22.75 98
2023-01-25 $22.89 $22.89 $22.89 $22.89 $22.76 144
2023-01-24 $22.92 $22.92 $22.87 $22.87 $22.74 156
2023-01-23 $22.82 $22.82 $22.80 $22.80 $22.67 261
2023-01-20 $22.75 $22.75 $22.75 $22.75 $22.75 67
2023-01-19 $22.72 $22.72 $22.72 $22.72 $22.72 86
2023-01-18 $22.85 $22.85 $22.80 $22.80 $22.80 353
2023-01-17 $22.82 $22.82 $22.76 $22.76 $22.76 154
2023-01-13 $22.76 $22.76 $22.76 $22.76 $22.76 25
2023-01-12 $22.83 $22.83 $22.78 $22.78 $22.78 120
2023-01-11 $22.50 $22.66 $22.50 $22.66 $22.66 226
2023-01-10 $22.53 $22.53 $22.47 $22.47 $22.47 275
2023-01-09 $22.52 $22.52 $22.52 $22.52 $22.52 286
2023-01-06 $22.49 $22.49 $22.49 $22.49 $22.49 41
2023-01-05 $22.31 $22.31 $22.25 $22.25 $22.25 411
2023-01-04 $22.30 $22.30 $22.30 $22.30 $22.30 36
2023-01-03 $22.30 $22.30 $22.30 $22.30 $22.17 95
2022-12-30 $22.18 $22.21 $22.18 $22.21 $22.08 407
2022-12-29 $22.28 $22.28 $22.28 $22.28 $22.15 451
2022-12-28 $22.24 $22.32 $22.21 $22.32 $22.19 735
2022-12-27 $22.18 $22.18 $22.18 $22.18 $22.05 305
2022-12-23 $22.34 $22.35 $22.34 $22.35 $22.22 448
2022-12-22 $22.33 $22.39 $22.33 $22.39 $22.26 222
2022-12-21 $22.46 $22.46 $22.43 $22.43 $22.30 233
2022-12-20 $22.38 $22.38 $22.38 $22.38 $22.25 114
2022-12-19 $22.50 $22.50 $22.45 $22.45 $22.32 343
2022-12-16 $22.55 $22.55 $22.55 $22.55 $22.42 43
2022-12-15 $22.64 $22.64 $22.64 $22.64 $22.51 56
2022-12-14 $22.75 $22.75 $22.75 $22.75 $22.62 78
2022-12-13 $22.74 $22.74 $22.74 $22.74 $22.61 67
2022-12-12 $22.65 $22.65 $22.65 $22.65 $22.52 47
2022-12-09 $22.58 $22.58 $22.58 $22.58 $22.45 23
2022-12-08 $22.75 $22.75 $22.75 $22.75 $22.62 20
2022-12-07 $22.77 $22.77 $22.73 $22.73 $22.60 228
2022-12-06 $22.62 $22.62 $22.62 $22.62 $22.49 14
2022-12-05 $22.61 $22.61 $22.61 $22.61 $22.61 71
2022-12-02 $22.86 $22.91 $22.86 $22.91 $22.91 109
2022-12-01 $22.86 $22.86 $22.86 $22.86 $22.73 37
2022-11-30 $22.65 $22.65 $22.65 $22.65 $22.52 90
2022-11-29 $22.45 $22.45 $22.45 $22.45 $22.32 44
2022-11-28 $22.53 $22.53 $22.53 $22.53 $22.40 56
2022-11-25 $22.59 $22.59 $22.59 $22.59 $22.46 50
2022-11-23 $22.61 $22.61 $22.61 $22.61 $22.48 50
2022-11-22 $22.50 $22.50 $22.50 $22.50 $22.37 20
2022-11-21 $22.33 $22.33 $22.33 $22.33 $22.20 11
2022-11-18 $22.35 $22.35 $22.35 $22.35 $22.22 95
2022-11-17 $22.36 $22.36 $22.36 $22.36 $22.23 51
2022-11-16 $22.41 $22.41 $22.41 $22.41 $22.28 14
2022-11-15 $22.38 $22.38 $22.38 $22.38 $22.25 10
2022-11-14 $22.23 $22.23 $22.23 $22.23 $22.10 327
2022-11-11 $22.32 $22.32 $22.32 $22.32 $22.19 86
2022-11-10 $22.07 $22.25 $22.07 $22.25 $22.12 121
2022-11-09 $21.68 $21.68 $21.68 $21.68 $21.56 98
2022-11-08 $21.80 $21.80 $21.80 $21.80 $21.67 91
2022-11-07 $21.69 $21.69 $21.69 $21.69 $21.57 67
2022-11-04 $21.70 $21.72 $21.67 $21.67 $21.55 636
2022-11-03 $21.74 $21.74 $21.68 $21.68 $21.56 347
2022-11-02 $21.76 $21.76 $21.76 $21.76 $21.64 184
2022-11-01 $22.07 $22.07 $22.07 $22.07 $21.81 238
2022-10-31 $22.12 $22.12 $22.04 $22.04 $22.04 217
2022-10-28 $22.15 $22.15 $22.15 $22.15 $22.15 144
2022-10-27 $22.13 $22.13 $22.09 $22.09 $22.09 445
2022-10-26 $22.00 $22.00 $22.00 $22.00 $22.00 198
2022-10-25 $21.99 $21.99 $21.99 $21.99 $21.99 176
2022-10-24 $21.92 $21.92 $21.90 $21.90 $21.90 433
2022-10-21 $21.93 $21.93 $21.85 $21.85 $21.85 446
2022-10-20 $21.90 $21.91 $21.86 $21.86 $21.86 967
2022-10-19 $21.94 $21.94 $21.90 $21.90 $21.90 452
2022-10-18 $21.97 $22.16 $21.97 $22.00 $22.00 659
2022-10-17 $21.99 $21.99 $21.99 $21.99 $21.99 78
2022-10-14 $21.97 $21.97 $21.96 $21.96 $21.96 408
2022-10-13 $21.93 $22.02 $21.93 $21.99 $21.99 295
2022-10-12 $22.00 $22.00 $22.00 $22.00 $22.00 221
2022-10-11 $21.99 $22.04 $21.99 $21.99 $21.99 4,364
2022-10-10 $22.00 $22.02 $21.88 $21.96 $21.96 4,942
2022-10-07 $21.83 $22.15 $21.83 $22.02 $22.02 2,731
2022-10-06 $22.27 $22.28 $22.10 $22.21 $22.21 1,081
2022-10-05 $22.24 $22.24 $22.11 $22.11 $22.11 681
2022-10-04 $22.27 $22.52 $22.27 $22.39 $22.39 5,731
2022-10-03 $22.21 $22.29 $22.21 $22.25 $22.12 383
2022-09-30 $22.09 $22.09 $22.09 $22.09 $22.09 45
2022-09-29 $22.22 $22.22 $22.19 $22.19 $22.19 318
2022-09-28 $22.34 $22.34 $22.34 $22.34 $22.34 80
2022-09-27 $22.11 $22.11 $22.11 $22.11 $22.11 96
2022-09-26 $22.36 $22.36 $22.22 $22.22 $22.22 1,720
2022-09-23 $22.40 $22.42 $22.40 $22.40 $22.40 889
2022-09-22 $22.49 $22.49 $22.45 $22.45 $22.45 1,037
2022-09-21 $22.65 $22.72 $22.56 $22.58 $22.58 4,498
2022-09-20 $22.59 $22.63 $22.59 $22.63 $22.63 2,188
2022-09-19 $22.65 $22.69 $22.65 $22.67 $22.67 2,535
2022-09-16 $22.64 $22.64 $22.64 $22.64 $22.64 24
2022-09-15 $22.76 $22.76 $22.71 $22.71 $22.71 409
2022-09-14 $22.77 $22.77 $22.77 $22.77 $22.77 60
2022-09-13 $22.74 $22.74 $22.74 $22.74 $22.74 129
2022-09-12 $22.83 $22.83 $22.83 $22.83 $22.83 15
2022-09-09 $22.86 $22.86 $22.86 $22.86 $22.86 12
2022-09-08 $22.83 $22.83 $22.83 $22.83 $22.83 29
2022-09-07 $22.89 $22.89 $22.89 $22.89 $22.89 107
2022-09-06 $22.80 $22.80 $22.80 $22.80 $22.80 70
2022-09-02 $22.99 $23.00 $22.94 $22.94 $22.94 351
2022-09-01 $23.03 $23.03 $23.03 $23.03 $22.90 75
2022-08-31 $23.18 $23.18 $23.07 $23.07 $22.93 259
2022-08-30 $23.16 $23.16 $23.16 $23.16 $23.02 120
2022-08-29 $23.21 $23.21 $23.21 $23.21 $23.07 60
2022-08-26 $23.32 $23.32 $23.26 $23.26 $23.12 261
2022-08-25 $23.38 $23.38 $23.36 $23.36 $23.23 182
2022-08-24 $23.29 $23.29 $23.29 $23.29 $23.15 54
2022-08-23 $23.33 $23.33 $23.28 $23.28 $23.28 224
2022-08-22 $23.26 $23.26 $23.26 $23.26 $23.26 61
2022-08-19 $23.35 $23.35 $23.35 $23.35 $23.35 122
2022-08-18 $23.42 $23.42 $23.42 $23.42 $23.42 10
2022-08-17 $23.40 $23.40 $23.37 $23.37 $23.37 284
2022-08-16 $23.43 $23.43 $23.43 $23.43 $23.43 219
2022-08-15 $23.44 $23.44 $23.44 $23.44 $23.44 46
2022-08-12 $23.48 $23.48 $23.45 $23.45 $23.45 567
2022-08-11 $23.49 $23.50 $23.36 $23.36 $23.36 338
2022-08-10 $23.46 $23.46 $23.41 $23.41 $23.41 498
2022-08-09 $23.40 $23.40 $23.34 $23.34 $23.34 221
2022-08-08 $23.40 $23.40 $23.40 $23.40 $23.40 54
2022-08-05 $23.39 $23.39 $23.35 $23.35 $23.35 682
2022-08-04 $23.49 $23.49 $23.49 $23.49 $23.49 181
2022-08-03 $23.48 $23.48 $23.48 $23.48 $23.48 134
2022-08-02 $23.39 $23.39 $23.39 $23.39 $23.39 270
2022-08-01 $23.65 $23.65 $23.65 $23.65 $23.51 205
2022-07-29 $23.42 $23.42 $23.39 $23.39 $23.25 435
2022-07-28 $23.22 $23.22 $23.22 $23.22 $23.09 121
2022-07-27 $23.01 $23.01 $23.01 $23.01 $22.88 40
2022-07-26 $22.80 $22.80 $22.80 $22.80 $22.66 90
2022-07-25 $22.88 $22.88 $22.88 $22.88 $22.75 189
2022-07-22 $22.97 $22.97 $22.97 $22.97 $22.84 40
2022-07-21 $22.87 $22.87 $22.87 $22.87 $22.74 68
2022-07-20 $22.60 $22.60 $22.60 $22.60 $22.47 77
2022-07-19 $22.53 $22.53 $22.53 $22.53 $22.40 83
2022-07-18 $22.47 $22.47 $22.32 $22.32 $22.19 198
2022-07-15 $22.45 $22.45 $22.45 $22.45 $22.32 14
2022-07-14 $22.24 $22.24 $22.24 $22.24 $22.12 194
2022-07-13 $22.49 $22.49 $22.42 $22.42 $22.30 318
2022-07-12 $22.29 $22.29 $22.29 $22.29 $22.16 18
2022-07-11 $22.28 $22.28 $22.28 $22.28 $22.15 63
2022-07-08 $22.27 $22.27 $22.27 $22.27 $22.14 105
2022-07-07 $22.42 $22.42 $22.42 $22.42 $22.29 180
2022-07-06 $22.34 $22.34 $22.34 $22.34 $22.21 33
2022-07-05 $22.55 $22.55 $22.55 $22.55 $22.42 51
2022-07-01 $22.69 $22.69 $22.65 $22.65 $22.39 161
2022-06-30 $22.45 $22.45 $22.45 $22.45 $22.20 99
2022-06-29 $22.57 $22.57 $22.57 $22.57 $22.31 46
2022-06-28 $22.54 $22.54 $22.54 $22.54 $22.28 30
2022-06-27 $22.67 $22.67 $22.67 $22.67 $22.41 49
2022-06-24 $22.78 $22.78 $22.78 $22.78 $22.51 13
2022-06-23 $22.48 $22.48 $22.48 $22.48 $22.22 7
2022-06-22 $22.38 $22.38 $22.38 $22.38 $22.12 10
2022-06-21 $22.35 $22.35 $22.23 $22.23 $21.97 207
2022-06-17 $22.09 $22.09 $22.09 $22.09 $21.84 12
2022-06-16 $22.01 $22.01 $22.01 $22.01 $21.75 112
2022-06-15 $22.41 $22.41 $22.41 $22.41 $22.15 77
2022-06-14 $22.02 $22.02 $22.02 $22.02 $21.77 108
2022-06-13 $22.32 $22.32 $22.19 $22.19 $21.94 293
2022-06-10 $23.12 $23.12 $23.12 $23.12 $22.86 254
2022-06-09 $23.90 $23.90 $23.56 $23.56 $23.28 309
2022-06-08 $23.91 $23.91 $23.91 $23.91 $23.63 91
2022-06-07 $24.18 $24.18 $24.18 $24.18 $23.90 126
2022-06-06 $24.24 $24.24 $23.99 $23.99 $23.71 831
2022-06-03 $24.12 $24.12 $24.08 $24.08 $23.81 385
2022-06-02 $24.41 $24.41 $24.41 $24.41 $24.13 157
2022-06-01 $24.46 $24.46 $24.21 $24.21 $23.79 156
2022-05-31 $24.55 $24.55 $24.23 $24.23 $23.81 3,054
2022-05-27 $24.50 $24.55 $24.50 $24.55 $24.13 518
2022-05-26 $24.26 $24.26 $24.26 $24.26 $23.84 31
2022-05-25 $24.08 $24.08 $24.08 $24.08 $23.66 28
2022-05-24 $23.87 $23.90 $23.87 $23.90 $23.49 479
2022-05-23 $23.87 $23.87 $23.87 $23.87 $23.46 109
2022-05-20 $23.69 $23.84 $23.69 $23.84 $23.43 182
2022-05-19 $23.78 $23.78 $23.78 $23.78 $23.37 22
2022-05-18 $23.68 $23.68 $23.68 $23.68 $23.27 61
2022-05-17 $23.91 $23.91 $23.91 $23.91 $23.50 11
2022-05-16 $23.97 $23.97 $23.83 $23.83 $23.42 191
2022-05-13 $23.83 $23.96 $23.83 $23.86 $23.45 609
2022-05-12 $23.72 $23.72 $23.72 $23.72 $23.31 47
2022-05-11 $23.88 $23.88 $23.78 $23.78 $23.37 295
2022-05-10 $23.74 $23.74 $23.74 $23.74 $23.33 279
2022-05-09 $23.81 $23.83 $23.66 $23.66 $23.26 3,522
2022-05-06 $24.19 $24.21 $24.09 $24.09 $23.68 61,841

Mobetize Corp (MPAY) News Headlines

Recent Mobetize Corp (MPAY) News
Similar Companies to Mobetize Corp (MPAY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.