Mobly S.A. Historical Data - MBLY3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	5.79150579151	2.59	2.77	2.51	468260	2.60864819	CS
4	0.58	26.8518518519	2.16	2.77	2.04	540925	2.41887175	CS
12	0.41	17.5965665236	2.33	2.77	2.01	422897	2.26774241	CS
26	0.76	38.3838383838	1.98	2.77	1.86	647263	2.23323978	CS
52	-1.31	-32.3456790123	4.05	4.57	1.78	1157069	2.88975482	CS
156	-11.51	-80.7719298246	14.25	15	1.7	1074606	3.38306593	CS
260	-23.26	-89.4615384615	26	28.33	1.7	990934	4.52414852	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	2.75	0.12	4.56	2.61	2.77	2.59	1293700
1721943000	2.63	-0.03	-1.13	2.6	2.7	2.59	491800
1721856600	2.66	0.07	2.70	2.59	2.66	2.52	424600
1721770140	2.59	-0.01	-0.38	2.56	2.6	2.55	277800
1721683800	2.6	-0.02	-0.76	2.59	2.63	2.52	669100
1721424600	2.62	0.05	1.95	2.59	2.62	2.5099999	478000
1721338200	2.57	-0.05	-1.91	2.63	2.69	2.54	459300
1721251800	2.62	-0.03	-1.13	2.57	2.67	2.55	215800
1721165340	2.65	0.02	0.76	2.58	2.65	2.5099999	194500
1721079000	2.63	0.02	0.77	2.62	2.7	2.54	707100
1720819800	2.61	0.15	6.10	2.44	2.62	2.37	393500
1720733400	2.46	-0.12	-4.65	2.61	2.62	2.46	398600
1720647000	2.58	0.1	4.03	2.49	2.62	2.45	847800
1720560540	2.48	0.29	13.24	2.2	2.48	2.2	1350500
1720474200	2.19	0.05	2.34	2.18	2.3	2.15	882700
1720215000	2.14	-0.02	-0.93	2.14	2.2	2.11	490500
1720128540	2.16	0.04	1.89	2.13	2.16	2.13	1400700
1720042200	2.12	0.03	1.44	2.07	2.15	2.07	367900
1719955800	2.09	0.01	0.48	2.1	2.11	2.06	230700
1719869400	2.08	-0.09	-4.15	2.17	2.18	2.04	456800
1719610200	2.17	0	0.00	2.16	2.17	2.1	80800
1719523800	2.17	0.04	1.88	2.11	2.17	2.1	346100
1719437400	2.13	0	0.00	2.14	2.14	2.1	260600
1719351000	2.13	-0.02	-0.93	2.16	2.16	2.12	26400
1719264600	2.15	0.04	1.90	2.18	2.18	2.12	162600
1719005400	2.11	0	0.00	2.12	2.16	2.1	228300
1718918940	2.11	0.02	0.96	2.15	2.17	2.1	264200
1718832540	2.09	-0.03	-1.42	2.16	2.16	2.07	766500
1718746200	2.12	0.01	0.47	2.14	2.17	2.12	676600
1718659800	2.11	0.02	0.96	2.09	2.15	2.09	290900
1718400600	2.09	0	0.00	2.09	2.15	2.06	245500
1718314200	2.09	-0.03	-1.42	2.12	2.12	2.08	47600
1718227800	2.12	-0.02	-0.93	2.12	2.18	2.08	193500
1718141400	2.14	0.06	2.88	2.06	2.14	2.06	77400
1718055000	2.08	-0.08	-3.70	2.16	2.17	2.02	175200
1717795800	2.16	-0.02	-0.92	2.19	2.25	2.13	550100
1717709400	2.18	0.09	4.31	2.11	2.21	2.11	165600
1717622940	2.09	-0.01	-0.48	2.15	2.21	2.08	634300
1717536600	2.1	-0.03	-1.41	2.21	2.3	2.1	403700
1717450200	2.13	0.03	1.43	2.1	2.25	2.1	283200
1717191000	2.1	-0.02	-0.94	2.1	2.19	2.1	108800
1717018140	2.12	0.02	0.95	2.1	2.13	2.1	47900
1716931740	2.1	0.06	2.94	2.04	2.14	2.04	136700
1716845340	2.04	-0.02	-0.97	2.06	2.07	2.02	184700
1716586200	2.06	-0.06	-2.83	2.09	2.14	2.02	544600
1716499800	2.12	0	0.00	2.13	2.13	2.08	204200
1716413340	2.12	-0.08	-3.64	2.17	2.19	2.1	234200
1716327000	2.2	0.02	0.92	2.18	2.25	2.17	248900
1716240600	2.18	-0.02	-0.91	2.18	2.2599999	2.18	111100
1715981400	2.2	-0.07	-3.08	2.27	2.34	2.2	331700
1715895000	2.27	0.14	6.57	2.13	2.27	2.1	681500
1715808600	2.13	0.06	2.90	2.1	2.19	2.04	777200
1715722200	2.07	0.04	1.97	2.07	2.1	2.06	97800
1715635800	2.0299999	0.01	0.50	2.06	2.07	2.02	123900
1715376600	2.02	-0.08	-3.81	2.12	2.12	2.0099999	643000
1715290140	2.1	-0.19	-8.30	2.29	2.29	2.06	1373200
1715203800	2.29	0.04	1.78	2.2599999	2.37	2.23	619500
1715117400	2.25	-0.09	-3.85	2.37	2.4	2.25	391300
1715031000	2.34	0.04	1.74	2.3	2.4	2.3	1022300
1714771800	2.3	0	0.00	2.33	2.41	2.29	451600
1714685400	2.3	0.01	0.44	2.3	2.33	2.24	405000
1714512600	2.29	-0.05	-2.14	2.38	2.39	2.27	433800
1714426200	2.34	-0.01	-0.43	2.34	2.38	2.32	199500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mobly S.A. (MBLY3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mobly S.A. (MBLY3) Historical

Mobly S.A. (MBLY3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History