Get the Stockscreener App
0.2649
15.17%
0.0349
Mobivity Holdings Corp Stock (MFON) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.2649 | $0.2649 | $0.00 | 4,750.0 | +15.17% |
| May 28, 2025 | $0.234 | $0.23 | $0.004 | 31,498.0 | -8.00% |
| May 19, 2025 | $0.25 | $0.25 | $0.00 | 43,883.0 | +0.00% |
| May 16, 2025 | $0.26 | $0.2477 | $0.0123 | 3,000.0 | -4.58% |
| May 13, 2025 | $0.262 | $0.262 | $0.00 | 5,000.0 | -12.67% |
| May 09, 2025 | $0.30 | $0.30 | $0.00 | 5,000.0 | -6.25% |
Mobivity Holdings Corp Stock (MFON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mobivity Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mobivity Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mobivity Holdings Corp Stock (MFON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.32 | $0.23 | $0.09 | 100,711.0 | -19.73% |
| Apr, 2025 | $0.3331 | $0.30 | $0.0331 | 41,923.0 | -8.33% |
| Mar, 2025 | $0.42 | $0.321 | $0.099 | 73,823.0 | -10.96% |
| Feb, 2025 | $0.4043 | $0.30 | $0.1043 | 42,650.0 | +10.77% |
| Jan, 2025 | $0.42 | $0.2718 | $0.1482 | 69,950.0 | -11.34% |
Mobivity Holdings Corp Stock (MFON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3453 | $0.22 | $0.1253 | 77,541.0 | +7.50% |
| Nov, 2024 | $0.30 | $0.235 | $0.065 | 67,906.0 | +19.47% |
| Oct, 2024 | $0.2555 | $0.16 | $0.0955 | 83,020.0 | +1.66% |
| Sep, 2024 | $0.30 | $0.0906 | $0.2094 | 339,919.0 | -36.49% |
| Aug, 2024 | $0.39 | $0.30 | $0.09 | 34,237.0 | -10.26% |
| Jul, 2024 | $0.39 | $0.231 | $0.159 | 33,720.0 | -10.14% |
| Jun, 2024 | $0.434 | $0.30 | $0.134 | 18,669.0 | +24.00% |
| May, 2024 | $0.50 | $0.2148 | $0.2852 | 199,426.0 | -30.00% |
| Apr, 2024 | $0.75 | $0.4264 | $0.3236 | 81,503.0 | +0.00% |
| Mar, 2024 | $0.52 | $0.33 | $0.19 | 235,143.0 | +25.00% |
| Feb, 2024 | $0.4097 | $0.271 | $0.1387 | 14,470.0 | +0.00% |
| Jan, 2024 | $0.41 | $0.271 | $0.139 | 40,165.0 | -1.48% |
Mobivity Holdings Corp Stock (MFON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.43 | $0.218 | $0.212 | 405,166.0 | +19.06% |
| Nov, 2023 | $0.511 | $0.311 | $0.20 | 145,034.0 | -43.17% |
| Oct, 2023 | $0.64 | $0.5895 | $0.0505 | 32,159.0 | -11.76% |
| Sep, 2023 | $0.68 | $0.401 | $0.279 | 156,372.0 | -2.86% |
| Aug, 2023 | $0.85 | $0.55 | $0.30 | 116,044.0 | -14.95% |
| Jul, 2023 | $0.92 | $0.71 | $0.21 | 89,122.0 | +1.50% |
| Jun, 2023 | $1.04 | $0.773 | $0.267 | 51,431.0 | -22.03% |
| May, 2023 | $1.05 | $0.911 | $0.139 | 38,996.0 | +1.96% |
| Apr, 2023 | $1.12 | $0.90 | $0.22 | 14,114.0 | -3.77% |
| Mar, 2023 | $1.14 | $0.822 | $0.318 | 198,853.0 | -2.75% |
| Feb, 2023 | $1.22 | $0.5851 | $0.6349 | 16,430.0 | -11.92% |
| Jan, 2023 | $1.38 | $1.12 | $0.255 | 34,443.0 | -10.97% |
0.16%
4.77%
Cap:
|
Volume (24h):