Mobility Global Stock Price History
NYSE: MBGLConsumer DiscretionaryBusiness ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBGL price history at a glance
The price history for Mobility Global (MBGL) on this page begins on June 22, 2026, when the stock closed at $21.00; it most recently closed at $18.22 on October 5, 2026. The highest price in this record is $26.00, reached on June 22, 2026; the latest close is 29.9% 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
- $26.00
- Date of high
- Jun 22, 2026
- Low since 2026
- $16.95
- Date of low
- Sep 28, 2026
- 52-week high
- $26.00
- 52-week low
- $16.95
- IPO year
- 2026
- Last close
- $18.22
MBGL returns
1 week
+5.87%
1 month
-7.79%
3 months
-12.40%
MBGL price return, excluding dividends.
MBGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.02 | 18.31 | 18.03 | 18.22 | +0.77% | |
| 17.27 | 18.14 | 17.26 | 18.08 | +4.09% | |
| 17.53 | 17.74 | 17.26 | 17.37 | -1.42% | |
| 17.64 | 17.76 | 17.20 | 17.62 | +0.17% | |
| 17.31 | 17.72 | 17.09 | 17.59 | +2.21% | |
| 17.64 | 17.74 | 17.01 | 17.21 | -2.82% | |
| 17.22 | 17.74 | 16.95 | 17.71 | +3.27% | |
| 17.82 | 17.88 | 17.14 | 17.15 | -3.65% | |
| 17.72 | 17.86 | 17.36 | 17.80 | +0.23% | |
| 17.67 | 17.79 | 17.51 | 17.76 | -0.62% | |
| 18.17 | 18.42 | 17.80 | 17.87 | -2.56% | |
| 18.90 | 19.14 | 18.25 | 18.34 | -2.86% | |
| 19.00 | 19.21 | 18.77 | 18.88 | -1.10% | |
| 19.46 | 19.87 | 18.90 | 19.09 | -0.57% | |
| 19.49 | 19.60 | 18.92 | 19.20 | -1.49% | |
| 19.90 | 20.02 | 19.43 | 19.49 | -2.79% | |
| 19.90 | 20.16 | 19.85 | 20.05 | +0.55% | |
| 20.29 | 20.43 | 19.82 | 19.94 | -1.97% | |
| 20.15 | 20.52 | 20.04 | 20.34 | +0.39% | |
| 20.31 | 20.61 | 20.22 | 20.26 | +0.50% | |
| 20.23 | 20.36 | 19.91 | 20.16 | -0.15% | |
| 19.75 | 20.24 | 19.74 | 20.19 | +2.18% | |
| 20.45 | 20.53 | 19.75 | 19.76 | -3.70% | |
| 20.60 | 20.90 | 19.97 | 20.52 | -0.29% | |
| 20.33 | 20.62 | 20.21 | 20.58 | +0.59% | |
| 20.73 | 20.90 | 20.26 | 20.46 | +0.39% | |
| 19.90 | 20.83 | 19.76 | 20.38 | +2.77% | |
| 20.12 | 20.19 | 19.70 | 19.83 | -2.32% | |
| 20.04 | 20.58 | 20.04 | 20.30 | +0.30% | |
| 20.36 | 20.51 | 19.97 | 20.24 | -0.15% | |
| 20.42 | 20.80 | 20.25 | 20.27 | -1.36% | |
| 20.16 | 20.98 | 20.16 | 20.55 | +1.43% | |
| 19.78 | 20.36 | 19.70 | 20.26 | +2.84% | |
| 19.85 | 20.22 | 19.54 | 19.70 | -0.76% | |
| 20.30 | 20.45 | 19.72 | 19.85 | -1.73% | |
| 20.82 | 20.83 | 20.03 | 20.20 | -2.37% | |
| 19.94 | 21.13 | 19.94 | 20.69 | +4.39% | |
| 19.68 | 20.22 | 19.38 | 19.82 | +0.51% | |
| 20.22 | 20.34 | 19.63 | 19.72 | -3.05% | |
| 20.82 | 21.14 | 19.89 | 20.34 | +2.57% | |
| 19.75 | 20.00 | 19.55 | 19.83 | +1.07% | |
| 19.25 | 19.73 | 19.10 | 19.62 | +1.29% | |
| 18.73 | 19.80 | 18.73 | 19.37 | +1.95% | |
| 19.21 | 19.70 | 18.68 | 19.00 | -3.55% | |
| 20.37 | 20.70 | 18.72 | 19.70 | -4.97% | |
| 21.02 | 21.26 | 20.40 | 20.73 | -2.49% | |
| 21.06 | 21.57 | 20.91 | 21.26 | +0.24% | |
| 20.75 | 21.32 | 20.75 | 21.21 | -0.42% | |
| 20.27 | 21.31 | 20.27 | 21.30 | +4.51% | |
| 20.10 | 20.46 | 19.91 | 20.38 | -0.49% | |
| 21.24 | 21.26 | 20.11 | 20.48 | -4.61% | |
| 21.48 | 21.99 | 21.26 | 21.47 | -1.15% | |
| 20.00 | 22.00 | 19.91 | 21.72 | +5.33% | |
| 20.30 | 21.10 | 20.30 | 20.62 | +0.34% | |
| 20.67 | 21.34 | 20.38 | 20.55 | -0.72% | |
| 19.81 | 20.73 | 19.80 | 20.70 | +1.57% | |
| 19.85 | 20.44 | 19.76 | 20.38 | +2.62% | |
| 19.91 | 20.08 | 19.45 | 19.86 | -1.29% | |
| 20.40 | 20.63 | 19.88 | 20.12 | +0.05% | |
| 20.21 | 20.78 | 19.89 | 20.11 | -2.66% | |
| 21.24 | 21.37 | 20.13 | 20.66 | -1.62% | |
| 20.36 | 21.40 | 20.26 | 21.00 | +2.09% | |
| 20.38 | 21.29 | 20.21 | 20.57 | +1.53% | |
| 20.05 | 21.05 | 20.00 | 20.26 | -2.60% | |
| 21.53 | 21.72 | 20.75 | 20.80 | -6.56% | |
| 21.19 | 22.33 | 20.82 | 22.26 | +3.53% | |
| 20.72 | 21.97 | 19.91 | 21.50 | +1.42% | |
| 19.25 | 21.42 | 19.25 | 21.20 | +10.07% | |
| 18.85 | 19.46 | 17.67 | 19.26 | -2.73% | |
| 20.95 | 20.95 | 19.80 | 19.80 | -6.56% | |
| 20.30 | 21.50 | 18.10 | 21.19 | -3.90% | |
| 23.30 | 23.30 | 22.00 | 22.05 | -4.13% | |
| 22.00 | 24.00 | 21.75 | 23.00 | +9.52% | |
| 25.05 | 26.00 | 21.00 | 21.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBGL chart for longer ranges.