Mobotix AG - MBQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.65	1.57	1.57	1.81	1.38	32,947
February 19, 2026	1.88	1.62	1.62	1.99	1.58	38,784
February 18, 2026	2.76	1.82	1.82	3.46	1.72	129,460
February 17, 2026	1.2	1.8	1.8	2.72	1.2	500,555
February 16, 2026	0.73	1.03	1.03	1.1	0.69	97,517
February 13, 2026	0.7	0.69	0.69	0.75	0.68	3,603
February 12, 2026	0.63	0.68	0.68	0.68	0.63	9,568
February 11, 2026	0.63	0.62	0.62	0.63	0.6	2,253
February 10, 2026	0.6	0.62	0.62	0.62	0.6	4,483
February 09, 2026	0.58	0.67	0.67	0.68	0.57	7,411
February 06, 2026	0.55	0.55	0.55	0.55	0.52	4,766
February 05, 2026	0.62	0.59	0.59	0.62	0.59	349
February 04, 2026	0.6	0.59	0.59	0.6	0.56	858
February 03, 2026	0.53	0.57	0.57	0.57	0.53	2,546
February 02, 2026	0.55	0.56	0.56	0.61	0.55	1,741
January 30, 2026	0.59	0.57	0.57	0.59	0.56	15,520
January 29, 2026	0.62	0.61	0.61	0.62	0.61	1,320
January 28, 2026	0.62	0.62	0.62	0.62	0.62	634
January 27, 2026	0.59	0.59	0.59	0.59	0.59	96
January 26, 2026	0.62	0.59	0.59	0.62	0.59	2,527
January 23, 2026	0.65	0.59	0.59	0.65	0.59	1,676
January 22, 2026	0.67	0.62	0.62	0.69	0.59	9,593
January 21, 2026	0.65	0.64	0.64	0.67	0.61	9,430
January 20, 2026	0.62	0.62	0.62	0.62	0.62	773
January 19, 2026	0.64	0.61	0.61	0.64	0.58	773
January 16, 2026	0.63	0.6	0.6	0.63	0.6	2,432
January 15, 2026	0.62	0.63	0.63	0.67	0.62	10,539
January 14, 2026	0.59	0.59	0.59	0.59	0.59	50
January 13, 2026	0.62	0.6	0.6	0.62	0.6	5
January 12, 2026	0.64	0.57	0.57	0.64	0.57	3,551
January 09, 2026	0.67	0.64	0.64	0.67	0.64	154
January 08, 2026	0.67	0.64	0.64	0.67	0.64	174
January 07, 2026	0.67	0.64	0.64	0.67	0.64	185
January 06, 2026	0.66	0.64	0.64	0.66	0.64	1,014
January 05, 2026	0.63	0.64	0.64	0.7	0.61	22,303
January 02, 2026	0.57	0.6	0.6	0.6	0.57	418
December 30, 2025	0.65	0.61	0.61	0.65	0.58	3,160
December 29, 2025	0.65	0.63	0.63	0.68	0.6	22,669
December 23, 2025	0.59	0.62	0.62	0.64	0.59	814
December 22, 2025	0.55	0.62	0.62	0.65	0.51	13,978
December 19, 2025	0.56	0.56	0.56	0.56	0.56	2,001
December 18, 2025	0.58	0.6	0.6	0.6	0.55	10,136
December 17, 2025	0.57	0.59	0.59	0.6	0.57	13,327
December 16, 2025	0.68	0.62	0.62	0.68	0.6	5,734
December 15, 2025	0.65	0.66	0.66	0.68	0.65	6,105
December 12, 2025	0.68	0.65	0.65	0.68	0.65	2,193
December 11, 2025	0.68	0.68	0.68	0.68	0.68	1,370
December 10, 2025	0.71	0.72	0.72	0.72	0.7	3,637
December 09, 2025	0.75	0.73	0.73	0.8	0.73	2,418
December 08, 2025	0.74	0.72	0.72	0.75	0.72	14
December 05, 2025	0.71	0.71	0.71	0.71	0.71	316
December 04, 2025	0.72	0.72	0.72	0.72	0.72	316
December 03, 2025	0.75	0.72	0.72	0.75	0.72	316
December 02, 2025	0.72	0.72	0.72	0.72	0.72	250
December 01, 2025	0.71	0.71	0.71	0.71	0.7	644
November 28, 2025	0.73	0.73	0.73	0.73	0.73	28
November 27, 2025	0.73	0.73	0.73	0.75	0.73	4,135
November 26, 2025	0.73	0.75	0.75	0.78	0.72	4,534
November 25, 2025	0.67	0.7	0.7	0.7	0.67	7,000
November 24, 2025	0.71	0.74	0.74	0.74	0.7	1,042

Mobotix AG (MBQ.DE) XETRA