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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.68	0.64	0.64	0.68	0.6	2,703
October 17, 2025	0.64	0.63	0.63	0.64	0.63	2,000
October 16, 2025	0.65	0.65	0.65	0.66	0.61	6,980
October 15, 2025	0.62	0.62	0.62	0.62	0.62	442
October 14, 2025	0.63	0.64	0.64	0.64	0.63	442
October 13, 2025	0.6	0.63	0.63	0.63	0.6	4,851
October 10, 2025	0.55	0.59	0.59	0.59	0.55	50
October 09, 2025	0.57	0.63	0.63	0.63	0.57	2,069
October 08, 2025	0.56	0.65	0.65	0.65	0.56	5,320
October 07, 2025	0.6	0.6	0.6	0.6	0.6	361
October 06, 2025	0.56	0.64	0.64	0.64	0.56	361
October 03, 2025	0.6	0.6	0.6	0.6	0.6	882
October 02, 2025	0.63	0.62	0.62	0.64	0.56	882
October 01, 2025	0.6	0.6	0.6	0.6	0.6	166
September 30, 2025	0.6	0.6	0.6	0.6	0.6	166
September 29, 2025	0.56	0.6	0.6	0.6	0.56	166
September 26, 2025	0.6	0.6	0.6	0.6	0.55	3,747
September 25, 2025	0.58	0.57	0.57	0.6	0.56	1,692
September 24, 2025	0.57	0.56	0.56	0.57	0.56	308
September 23, 2025	0.54	0.54	0.54	0.54	0.54	1,325
September 22, 2025	0.56	0.54	0.54	0.56	0.54	1,325
September 19, 2025	0.57	0.52	0.52	0.57	0.52	30
September 18, 2025	0.51	0.54	0.54	0.54	0.51	1,000
September 17, 2025	0.54	0.54	0.54	0.54	0.54	34
September 16, 2025	0.5	0.53	0.53	0.53	0.5	34
September 15, 2025	0.56	0.54	0.54	0.56	0.54	50
September 12, 2025	0.53	0.56	0.56	0.56	0.53	460
September 11, 2025	0.54	0.53	0.53	0.54	0.51	2,002
September 10, 2025	0.56	0.59	0.59	0.59	0.53	7,725
September 09, 2025	0.56	0.56	0.56	0.56	0.49	3,526
September 08, 2025	0.54	0.55	0.55	0.55	0.5	2,987
September 05, 2025	0.5	0.55	0.55	0.55	0.5	4,508
September 04, 2025	0.54	0.54	0.54	0.54	0.5	107
September 03, 2025	0.53	0.55	0.55	0.55	0.5	1,103
September 02, 2025	0.55	0.53	0.53	0.55	0.45	62,488
September 01, 2025	0.6	0.6	0.6	0.6	0.6	15,306
August 29, 2025	0.58	0.58	0.58	0.58	0.58	15,306
August 28, 2025	0.58	0.58	0.58	0.58	0.58	15,306
August 27, 2025	0.56	0.61	0.61	0.63	0.56	15,306
August 26, 2025	0.6	0.63	0.63	0.63	0.6	1,046
August 25, 2025	0.59	0.59	0.59	0.59	0.59	230
August 22, 2025	0.56	0.56	0.56	0.56	0.56	230
August 21, 2025	0.56	0.56	0.56	0.56	0.56	230
August 20, 2025	0.58	0.56	0.56	0.58	0.54	230
August 19, 2025	0.56	0.56	0.56	0.56	0.56	12
August 18, 2025	0.56	0.56	0.56	0.56	0.56	12
August 15, 2025	0.56	0.56	0.56	0.56	0.56	12
August 14, 2025	0.56	0.56	0.56	0.56	0.56	12
August 13, 2025	0.56	0.56	0.56	0.56	0.56	12
August 12, 2025	0.54	0.56	0.56	0.56	0.54	17
August 11, 2025	0.58	0.58	0.58	0.58	0.58	999
August 08, 2025	0.56	0.56	0.56	0.56	0.56	460
August 07, 2025	0.57	0.57	0.57	0.57	0.57	387
August 06, 2025	0.55	0.55	0.55	0.55	0.55	387
August 05, 2025	0.58	0.58	0.58	0.58	0.58	55
August 04, 2025	0.59	0.58	0.58	0.59	0.53	55
August 01, 2025	0.56	0.56	0.56	0.56	0.56	500
July 31, 2025	0.59	0.54	0.54	0.59	0.54	17
July 30, 2025	0.56	0.56	0.56	0.56	0.56	1,306
July 29, 2025	0.56	0.56	0.56	0.56	0.56	1,306

Mobotix AG (MBQ.DE) XETRA