Global Mofy AI Stock Price History
NASDAQ: GMMTechnologyComputer Software: Programming Data ProcessingUSD
1.71-0.05 (-2.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GMM price history at a glance
The price history for Global Mofy AI (GMM) on this page begins on October 9, 2023, when the stock closed at $250.50; it most recently closed at $1.71 on October 5, 2026. The highest price in this record is $773.50, reached on October 30, 2023; the latest close is 99.8% below that peak. Over roughly 3 years the share price changed -99.3%, a -81.2% compound annual price return (excluding dividends).
In the last 12 months alone, GMM has lost 98.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $773.50
- Date of high
- Oct 30, 2023
- Low since 2023
- $1.66
- Date of low
- Sep 28, 2026
- 52-week high
- $101.00
- 52-week low
- $1.66
- IPO year
- 2023
- Last close
- $1.71
GMM returns
1 week
-5.80%
1 month
-18.81%
3 months
-62.69%
6 months
-97.68%
Year to date
-97.11%
1 year
-98.25%
3 years
-99.32%
GMM price return, excluding dividends.
GMM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.71 | -97.29% |
| 2025 | 63.00 | -73.13% |
| 2024 | 234.50 | -15.95% |
| 2023* | 279.00 | +11.38% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
GMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.76 | 1.76 | 1.66 | 1.71 | -2.85% | |
| 1.76 | 1.78 | 1.73 | 1.76 | +0.86% | |
| 1.76 | 1.76 | 1.71 | 1.74 | -0.57% | |
| 1.80 | 1.86 | 1.74 | 1.75 | +0.57% | |
| 1.77 | 1.80 | 1.72 | 1.74 | -3.87% | |
| 1.73 | 1.82 | 1.73 | 1.81 | +2.84% | |
| 1.82 | 1.82 | 1.72 | 1.76 | -2.22% | |
| 1.88 | 1.92 | 1.66 | 1.80 | -2.17% | |
| 1.96 | 1.96 | 1.82 | 1.84 | -4.91% | |
| 1.95 | 2.00 | 1.89 | 1.94 | -1.53% | |
| 1.91 | 2.00 | 1.85 | 1.97 | +2.83% | |
| 1.96 | 1.97 | 1.90 | 1.91 | -1.49% | |
| 1.98 | 2.02 | 1.94 | 1.94 | -1.52% | |
| 2.06 | 2.10 | 1.97 | 1.97 | -5.29% | |
| 1.96 | 2.17 | 1.90 | 2.08 | +8.33% | |
| 1.95 | 2.03 | 1.91 | 1.92 | -4.00% | |
| 1.91 | 2.00 | 1.90 | 2.00 | +2.56% | |
| 2.03 | 2.03 | 1.90 | 1.95 | -1.02% | |
| 2.00 | 2.06 | 1.80 | 1.97 | -1.50% | |
| 2.08 | 2.10 | 1.99 | 2.00 | -6.10% | |
| 2.12 | 2.13 | 2.03 | 2.13 | +1.43% | |
| 2.11 | 2.13 | 2.00 | 2.10 | 0.00% | |
| 2.11 | 2.14 | 2.03 | 2.10 | +2.69% | |
| 2.11 | 2.12 | 2.02 | 2.05 | -2.62% | |
| 2.07 | 2.23 | 2.07 | 2.10 | -2.33% | |
| 2.25 | 2.25 | 2.00 | 2.15 | -4.44% | |
| 2.26 | 2.38 | 2.18 | 2.25 | -5.46% | |
| 2.48 | 2.51 | 2.32 | 2.38 | -6.67% | |
| 2.54 | 2.57 | 2.52 | 2.55 | -0.39% | |
| 2.60 | 2.63 | 2.50 | 2.56 | -5.54% | |
| 2.71 | 2.71 | 2.61 | 2.71 | +4.23% | |
| 2.52 | 2.66 | 2.48 | 2.60 | +4.42% | |
| 2.54 | 2.56 | 2.45 | 2.49 | +0.40% | |
| 2.56 | 2.56 | 2.40 | 2.48 | -3.13% | |
| 2.59 | 2.63 | 2.46 | 2.56 | +0.39% | |
| 2.64 | 2.65 | 2.52 | 2.55 | -3.41% | |
| 2.68 | 2.73 | 2.61 | 2.64 | -1.49% | |
| 2.78 | 2.78 | 2.66 | 2.68 | -1.83% | |
| 2.82 | 2.85 | 2.71 | 2.73 | -4.55% | |
| 2.90 | 2.90 | 2.80 | 2.86 | -1.38% | |
| 2.93 | 2.93 | 2.80 | 2.90 | -2.03% | |
| 2.94 | 3.00 | 2.88 | 2.96 | -0.34% | |
| 2.98 | 3.02 | 2.92 | 2.97 | +1.02% | |
| 2.88 | 2.99 | 2.83 | 2.94 | +0.34% | |
| 2.97 | 3.02 | 2.88 | 2.93 | -4.87% | |
| 2.89 | 3.10 | 2.88 | 3.08 | +4.41% | |
| 2.84 | 3.10 | 2.80 | 2.95 | +2.79% | |
| 2.78 | 2.87 | 2.77 | 2.87 | 0.00% | |
| 2.73 | 2.89 | 2.73 | 2.87 | -0.35% | |
| 2.82 | 2.89 | 2.72 | 2.88 | +0.70% | |
| 2.87 | 2.87 | 2.70 | 2.86 | -2.39% | |
| 3.44 | 4.30 | 2.62 | 2.93 | +18.62% | |
| 2.70 | 2.85 | 2.40 | 2.47 | -8.52% | |
| 2.80 | 2.90 | 2.60 | 2.70 | -2.53% | |
| 2.86 | 2.91 | 2.72 | 2.77 | -3.82% | |
| 2.82 | 2.98 | 2.74 | 2.88 | -1.71% | |
| 3.16 | 3.22 | 2.79 | 2.93 | -7.57% | |
| 3.50 | 3.50 | 2.95 | 3.17 | -9.69% | |
| 2.62 | 4.42 | 2.51 | 3.51 | +37.11% | |
| 3.06 | 3.09 | 2.56 | 2.56 | -18.21% | |
| 3.14 | 3.28 | 3.05 | 3.13 | +1.95% | |
| 3.15 | 3.75 | 3.05 | 3.07 | -9.44% | |
| 2.85 | 3.47 | 2.68 | 3.39 | -1.74% | |
| 2.94 | 3.70 | 2.90 | 3.45 | -24.51% | |
| 5.69 | 5.79 | 3.24 | 4.57 | +147.03% | |
| 1.87 | 1.93 | 1.84 | 1.85 | 0.00% | |
| 1.87 | 1.99 | 1.80 | 1.85 | -9.76% | |
| 2.14 | 2.16 | 2.02 | 2.05 | -7.24% | |
| 2.32 | 2.35 | 2.15 | 2.21 | -4.74% | |
| 2.26 | 2.40 | 2.25 | 2.32 | +3.11% | |
| 2.25 | 2.33 | 2.25 | 2.25 | -1.75% | |
| 2.45 | 2.45 | 2.27 | 2.29 | -4.58% | |
| 2.59 | 2.60 | 2.40 | 2.40 | -8.75% | |
| 2.76 | 2.85 | 2.63 | 2.63 | -6.74% | |
| 2.84 | 2.93 | 2.77 | 2.82 | -3.75% | |
| 2.77 | 2.97 | 2.76 | 2.93 | +3.17% | |
| 2.87 | 2.98 | 2.73 | 2.84 | -7.19% | |
| 3.37 | 3.44 | 3.00 | 3.06 | -12.57% | |
| 3.43 | 3.74 | 3.43 | 3.50 | -4.89% | |
| 3.28 | 4.11 | 3.28 | 3.68 | +2.79% | |
| 3.42 | 3.70 | 3.27 | 3.58 | +4.07% | |
| 4.08 | 4.60 | 3.37 | 3.44 | +2.38% | |
| 4.36 | 4.75 | 3.12 | 3.36 | +16.67% | |
| 2.50 | 3.24 | 2.50 | 2.88 | -2.37% | |
| 3.35 | 3.35 | 2.80 | 2.95 | -45.37% | |
| 10.65 | 11.75 | 4.60 | 5.40 | +20.00% | |
| 4.40 | 8.60 | 4.10 | 4.50 | +11.11% | |
| 4.25 | 4.25 | 3.80 | 4.05 | -21.36% | |
| 5.75 | 5.75 | 4.90 | 5.15 | -17.60% | |
| 6.30 | 6.30 | 5.95 | 6.25 | -0.79% | |
| 6.55 | 6.70 | 6.05 | 6.30 | -8.03% | |
| 6.50 | 7.50 | 6.00 | 6.85 | 0.00% | |
| 6.85 | 7.35 | 6.50 | 6.85 | -8.67% | |
| 8.15 | 8.25 | 6.55 | 7.50 | -18.92% | |
| 10.00 | 10.20 | 8.80 | 9.25 | +1.09% | |
| 12.50 | 12.50 | 8.90 | 9.15 | -32.47% | |
| 18.50 | 18.55 | 13.20 | 13.55 | -72.12% | |
| 51.50 | 62.00 | 44.80 | 48.60 | -32.50% | |
| 71.90 | 74.00 | 70.50 | 72.00 | -0.69% | |
| 77.00 | 77.00 | 71.00 | 72.50 | -2.68% | |
| 67.50 | 75.00 | 65.00 | 74.50 | +11.19% | |
| 70.00 | 74.00 | 62.00 | 67.00 | -11.26% | |
| 62.50 | 82.00 | 61.50 | 75.50 | +16.15% | |
| 57.50 | 67.50 | 57.00 | 65.00 | +8.33% | |
| 60.00 | 67.50 | 57.50 | 60.00 | -2.44% | |
| 58.50 | 63.50 | 58.50 | 61.50 | +5.13% | |
| 59.00 | 60.00 | 57.00 | 58.50 | -0.85% | |
| 55.00 | 62.50 | 54.50 | 59.00 | -5.60% | |
| 51.00 | 65.00 | 48.15 | 62.50 | -6.72% | |
| 64.50 | 67.00 | 64.50 | 67.00 | +8.94% | |
| 65.50 | 68.50 | 60.00 | 61.50 | -6.11% | |
| 62.50 | 69.50 | 62.50 | 65.50 | +3.15% | |
| 62.50 | 67.95 | 62.50 | 63.50 | -3.05% | |
| 64.00 | 68.50 | 64.00 | 65.50 | 0.00% | |
| 68.00 | 68.00 | 62.50 | 65.50 | -2.96% | |
| 69.00 | 69.50 | 63.00 | 67.50 | -1.46% | |
| 68.00 | 73.50 | 68.00 | 68.50 | +0.74% | |
| 66.00 | 71.25 | 66.00 | 68.00 | -4.23% | |
| 61.50 | 73.50 | 58.50 | 71.00 | +4.03% | |
| 68.50 | 68.50 | 65.50 | 68.25 | +0.37% | |
| 65.50 | 68.00 | 65.50 | 68.00 | +2.26% | |
| 71.50 | 71.50 | 66.00 | 66.50 | -8.28% | |
| 75.00 | 75.00 | 72.50 | 72.50 | -3.97% | |
| 75.00 | 77.50 | 74.50 | 75.50 | -1.31% | |
| 77.90 | 77.95 | 75.15 | 76.50 | +2.68% | |
| 73.50 | 77.50 | 73.50 | 74.50 | +1.36% | |
| 74.50 | 74.50 | 70.90 | 73.50 | +2.08% | |
| 70.50 | 73.00 | 70.50 | 72.00 | +0.70% | |
| 72.25 | 75.00 | 69.50 | 71.50 | +2.14% | |
| 75.00 | 75.00 | 70.00 | 70.00 | -7.89% | |
| 77.00 | 78.50 | 72.50 | 76.00 | -1.94% | |
| 73.00 | 78.50 | 68.00 | 77.50 | +5.44% | |
| 74.50 | 75.00 | 70.50 | 73.50 | -2.00% | |
| 69.50 | 75.00 | 69.50 | 75.00 | +3.45% | |
| 69.00 | 73.00 | 68.00 | 72.50 | +3.57% | |
| 65.50 | 70.50 | 62.75 | 70.00 | +4.48% | |
| 53.00 | 73.50 | 53.00 | 67.00 | +19.64% | |
| 59.00 | 59.50 | 54.00 | 56.00 | -6.67% | |
| 55.00 | 61.50 | 53.00 | 60.00 | +8.60% | |
| 55.50 | 56.50 | 54.00 | 55.25 | -2.21% | |
| 56.50 | 58.00 | 53.50 | 56.50 | -0.88% | |
| 57.00 | 60.00 | 56.50 | 57.00 | -5.00% | |
| 59.20 | 60.00 | 59.00 | 60.00 | -1.64% | |
| 60.00 | 61.00 | 57.40 | 61.00 | +3.39% | |
| 59.00 | 60.25 | 59.00 | 59.00 | -2.48% | |
| 57.50 | 61.50 | 57.00 | 60.50 | +5.22% | |
| 59.50 | 59.50 | 56.00 | 57.50 | -4.17% | |
| 59.00 | 61.00 | 58.75 | 60.00 | +1.69% | |
| 56.50 | 62.50 | 51.00 | 59.00 | +7.27% | |
| 57.50 | 58.00 | 52.00 | 55.00 | -0.90% | |
| 57.00 | 57.00 | 55.00 | 55.50 | -3.48% | |
| 58.50 | 59.00 | 57.50 | 57.50 | -5.74% | |
| 58.50 | 61.00 | 58.50 | 61.00 | +4.27% | |
| 57.50 | 60.50 | 56.50 | 58.50 | 0.00% | |
| 59.50 | 60.75 | 56.50 | 58.50 | -4.88% | |
| 60.65 | 61.50 | 59.50 | 61.50 | +0.82% | |
| 61.00 | 62.25 | 59.60 | 61.00 | -2.40% | |
| 60.50 | 63.00 | 60.50 | 62.50 | +1.63% | |
| 59.00 | 61.50 | 58.50 | 61.50 | +4.24% | |
| 59.05 | 60.00 | 55.50 | 59.00 | 0.00% | |
| 61.00 | 62.50 | 58.50 | 59.00 | -4.84% | |
| 60.00 | 62.00 | 56.00 | 62.00 | -0.40% | |
| 65.00 | 72.50 | 62.00 | 62.25 | -16.44% | |
| 55.50 | 92.50 | 55.50 | 74.50 | +34.23% | |
| 52.50 | 57.50 | 52.00 | 55.50 | +0.91% | |
| 66.00 | 66.50 | 53.50 | 55.00 | -16.67% | |
| 58.50 | 66.05 | 57.00 | 66.00 | +10.00% | |
| 57.55 | 61.00 | 57.50 | 60.00 | +2.13% | |
| 56.00 | 60.00 | 56.00 | 58.75 | +3.52% | |
| 55.50 | 56.75 | 55.50 | 56.75 | -0.44% | |
| 57.00 | 57.25 | 56.75 | 57.00 | -3.39% | |
| 60.00 | 60.00 | 59.00 | 59.00 | 0.00% | |
| 57.00 | 59.25 | 57.00 | 59.00 | +0.85% | |
| 56.50 | 59.50 | 56.50 | 58.50 | 0.00% | |
| 56.50 | 58.50 | 56.50 | 58.50 | -0.85% | |
| 58.00 | 59.90 | 57.00 | 59.00 | -1.67% | |
| 60.50 | 60.50 | 59.50 | 60.00 | -0.83% | |
| 62.10 | 62.75 | 58.50 | 60.50 | -7.63% | |
| 65.50 | 65.80 | 62.00 | 65.50 | -1.50% | |
| 62.50 | 66.50 | 62.50 | 66.50 | -1.48% | |
| 66.50 | 68.25 | 64.50 | 67.50 | -1.46% | |
| 65.50 | 72.65 | 64.00 | 68.50 | +1.48% | |
| 68.50 | 69.00 | 65.50 | 67.50 | -5.59% | |
| 74.50 | 74.50 | 70.50 | 71.50 | -5.92% | |
| 78.00 | 80.70 | 74.50 | 76.00 | -7.32% | |
| 82.50 | 84.50 | 80.50 | 82.00 | -2.38% | |
| 81.50 | 84.50 | 79.00 | 84.00 | +1.82% | |
| 82.50 | 83.75 | 78.15 | 82.50 | 0.00% | |
| 72.50 | 83.00 | 72.50 | 82.50 | +15.38% | |
| 73.00 | 73.00 | 66.00 | 71.50 | -1.38% | |
| 72.00 | 77.00 | 67.00 | 72.50 | +2.11% | |
| 73.50 | 73.50 | 68.50 | 71.00 | 0.00% | |
| 64.50 | 72.50 | 64.50 | 71.00 | +12.70% | |
| 59.50 | 64.50 | 59.00 | 63.00 | +6.78% | |
| 57.50 | 59.00 | 54.00 | 59.00 | +2.61% | |
| 54.50 | 58.00 | 52.50 | 57.50 | 0.00% | |
| 56.00 | 58.00 | 47.05 | 57.50 | +4.07% | |
| 58.25 | 58.45 | 53.00 | 55.25 | -4.74% | |
| 59.00 | 59.70 | 57.00 | 58.00 | -2.52% | |
| 61.00 | 61.00 | 57.50 | 59.50 | -4.80% | |
| 65.50 | 67.00 | 60.00 | 62.50 | -7.41% | |
| 66.00 | 67.50 | 64.00 | 67.50 | +3.05% | |
| 64.25 | 68.00 | 61.00 | 65.50 | +0.77% | |
| 66.50 | 66.75 | 63.50 | 65.00 | +3.17% | |
| 60.00 | 63.50 | 56.50 | 63.00 | +5.88% | |
| 63.00 | 64.00 | 57.00 | 59.50 | -7.03% | |
| 65.00 | 67.75 | 64.00 | 64.00 | -1.54% | |
| 70.50 | 70.50 | 65.00 | 65.00 | -0.08% | |
| 65.50 | 66.50 | 64.00 | 65.05 | -0.69% | |
| 66.50 | 71.00 | 65.10 | 65.50 | -2.24% | |
| 67.50 | 69.50 | 65.00 | 67.00 | 0.00% | |
| 63.00 | 68.25 | 63.00 | 67.00 | +5.10% | |
| 63.00 | 65.50 | 62.50 | 63.75 | -1.32% | |
| 66.50 | 66.50 | 63.75 | 64.60 | -0.62% | |
| 72.00 | 73.75 | 61.50 | 65.00 | -7.14% | |
| 76.00 | 76.00 | 69.50 | 70.00 | -9.68% | |
| 79.00 | 79.00 | 77.50 | 77.50 | -1.46% | |
| 79.00 | 79.50 | 75.50 | 78.65 | -0.44% | |
| 78.00 | 79.25 | 76.50 | 79.00 | +3.27% | |
| 78.00 | 81.00 | 76.50 | 76.50 | -5.56% | |
| 75.50 | 81.00 | 73.90 | 81.00 | +6.72% | |
| 73.50 | 76.50 | 73.00 | 75.90 | -0.78% | |
| 72.50 | 76.50 | 70.50 | 76.50 | -0.65% | |
| 75.50 | 77.00 | 75.00 | 77.00 | -0.65% | |
| 78.40 | 80.15 | 77.00 | 77.50 | -4.32% | |
| 79.50 | 83.00 | 77.00 | 81.00 | -2.41% | |
| 85.50 | 85.50 | 81.50 | 83.00 | -5.14% | |
| 87.50 | 87.50 | 84.95 | 87.50 | -2.78% | |
| 90.50 | 90.50 | 79.00 | 90.00 | -0.55% | |
| 87.00 | 90.50 | 86.50 | 90.50 | +4.62% | |
| 89.00 | 91.00 | 86.50 | 86.50 | -5.46% | |
| 92.00 | 92.00 | 83.50 | 91.50 | -1.08% | |
| 90.00 | 94.00 | 90.00 | 92.50 | 0.00% | |
| 91.50 | 94.50 | 90.00 | 92.50 | -3.14% | |
| 96.50 | 96.50 | 90.00 | 95.50 | -2.05% | |
| 93.00 | 97.50 | 91.00 | 97.50 | +3.17% | |
| 93.00 | 94.50 | 91.50 | 94.50 | +0.53% | |
| 94.50 | 96.00 | 93.00 | 94.00 | 0.00% | |
| 95.50 | 96.75 | 94.00 | 94.00 | -3.59% | |
| 93.00 | 97.50 | 93.00 | 97.50 | +1.04% | |
| 94.50 | 97.50 | 91.50 | 96.50 | +2.66% | |
| 94.50 | 97.50 | 92.75 | 94.00 | -1.05% | |
| 95.50 | 96.25 | 93.00 | 95.00 | -1.55% | |
| 99.50 | 99.50 | 95.50 | 96.50 | -1.03% | |
| 100.00 | 100.00 | 95.50 | 97.50 | -0.51% | |
| 95.50 | 98.00 | 95.50 | 98.00 | +2.62% | |
| 100.00 | 100.00 | 94.00 | 95.50 | -3.54% | |
| 98.50 | 100.00 | 97.15 | 99.00 | 0.00% | |
| 97.50 | 101.00 | 90.50 | 99.00 | +0.41% | |
| 97.00 | 99.50 | 96.50 | 98.60 | +1.13% | |
| 96.00 | 99.25 | 94.20 | 97.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GMM chart for longer ranges.