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
Invest in Mobetize Corp (MPAY)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |