MetaCap

Liftoff Mobile Stock Price History

NASDAQ: LFTOTechnologyEDP ServicesUSD

15.41-0.74 (-4.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LFTO price history at a glance

The price history for Liftoff Mobile (LFTO) on this page begins on June 1, 2026, when the stock closed at $26.88; it most recently closed at $15.41 on October 5, 2026. The highest price in this record is $30.10, reached on June 1, 2026; the latest close is 48.8% below that peak. 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 2026
$30.10
Date of high
Jun 1, 2026
Low since 2026
$15.02
Date of low
Oct 5, 2026
52-week high
$30.10
52-week low
$15.02
IPO year
2026
Last close
$15.41

LFTO returns

1 week

+1.72%

1 month

-16.70%

3 months

-37.94%

LFTO price return, excluding dividends.

LFTO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.0516.2115.1315.41-4.58%
15.7416.2115.6916.15+2.09%
15.4415.9215.1515.82+2.13%
15.3515.6015.1415.49+1.51%
15.0515.5015.0215.26+0.73%
15.8815.8815.1215.15-3.26%
15.8915.9815.1215.66-0.89%
15.8216.2515.6815.80-0.19%
15.6615.9315.4715.83+1.09%
15.8016.0515.4115.66-1.57%
15.9516.1915.8015.91-0.06%
16.0416.2515.7215.92-1.06%
16.2716.2815.9216.09-1.59%
17.5817.8616.1416.35-7.37%
16.4518.0016.2617.65+7.69%
17.4017.5016.1716.39-5.91%
17.5918.0017.2617.42-0.97%
18.2718.2817.1517.59-3.72%
18.6318.9218.1718.27-1.93%
18.4218.9518.1018.63+1.53%
17.8718.6717.6118.35+4.56%
18.0118.4417.4717.55-5.14%
18.5318.9818.1318.50-0.80%
18.6018.9118.0618.65-0.48%
18.4818.8218.3218.74+0.11%
18.9819.1418.4418.72+0.11%
18.7319.0218.0218.70-0.16%
18.5518.8217.9018.73+0.81%
18.7519.0018.3518.58-1.75%
18.6819.3418.4618.91+1.50%
18.5219.0018.5018.63+1.03%
18.7519.2118.2618.44-1.39%
19.2619.4618.4518.70-2.40%
19.0419.6818.7519.16+1.00%
18.5519.1418.3618.97+3.32%
19.4919.8018.1118.36-5.89%
19.5019.9818.9319.51-0.76%
19.5120.1919.5019.66+0.67%
21.0021.3019.3319.53-9.63%
20.5722.4020.2221.61+7.73%
23.8423.8619.8120.06-20.59%
24.3525.4523.0025.26+4.55%
25.3925.7923.8524.16-4.54%
25.3226.2624.8925.31-1.63%
23.4525.9322.8225.73+10.29%
25.3325.4021.6023.33-9.19%
25.3426.5024.8425.69+0.71%
22.9625.9722.5125.51+13.68%
22.3122.8222.1922.44+1.08%
21.8822.4221.5622.20+1.09%
22.2622.6721.8521.96-1.21%
22.0422.4921.4322.23+0.09%
22.7422.9422.0322.21-2.63%
22.3222.9522.0422.81+3.03%
22.2422.4921.6322.14-0.54%
22.3422.9921.5022.26-0.36%
22.5222.6822.0022.34-1.15%
22.8023.6022.4422.60-2.42%
22.5123.8922.1623.16+2.43%
22.3023.2922.0022.61-0.22%
23.6424.0222.5322.66-5.86%
23.3824.2323.2424.07+2.95%
24.3024.5922.5323.38-2.46%
24.4025.4323.7023.97-3.46%
24.7925.7224.4224.83+0.16%
23.2525.9623.1324.79+4.91%
21.8723.8321.8723.63+5.63%
23.1723.3921.8022.37-3.54%
24.1924.7522.7523.19-5.19%
24.8524.9123.9924.46-2.08%
24.0125.4623.4524.98+4.00%
25.3125.9523.2324.02-5.69%
27.9427.9425.2125.47-7.01%
25.4727.5825.0927.39+6.25%
26.4927.3225.0025.78-4.52%
25.3527.2924.3827.00+6.30%
24.5526.0323.9925.40+1.97%
26.8727.2024.9124.91-6.53%
25.3227.8625.3226.65-0.07%
24.7827.7024.4826.67+7.07%
25.3425.9324.3224.91-1.89%
25.0026.4924.3025.39+3.72%
25.6526.0024.4824.48-4.60%
24.6726.5723.0825.66+3.80%
25.3726.2824.2124.72-4.07%
26.7028.6025.7725.77-4.59%
27.1228.7026.7227.01+0.48%
27.5130.1025.9926.88-5.52%
25.1028.8024.5028.45—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFTO chart for longer ranges.