U.S. markets close in 5 hours 31 minutes

ECMOHO Limited (MOHO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6800+0.0300 (+1.82%)
As of 10:26AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 20211.59501.74001.59501.68001.680017,557
Apr 20, 20211.70001.70001.60001.60001.600035,800
Apr 19, 20211.75001.79001.64001.72001.720026,500
Apr 16, 20211.75001.75801.61001.73001.730089,900
Apr 15, 20211.80401.89401.71001.77001.770055,800
Apr 14, 20211.86001.94001.82801.85001.85005,900
Apr 13, 20211.88001.88001.78001.86001.860036,800
Apr 12, 20212.15002.15001.85001.85001.850048,800
Apr 09, 20212.08002.09002.04002.04002.040055,900
Apr 08, 20212.09002.14002.04002.08002.080047,600
Apr 07, 20212.16302.16302.05502.09002.090088,800
Apr 06, 20212.10002.11702.04002.04002.040065,500
Apr 05, 20212.11002.18502.06002.07002.070050,000
Apr 01, 20212.12002.15002.07902.11502.115013,100
Mar 31, 20212.07002.22002.03002.13002.1300158,600
Mar 30, 20212.13002.17002.00002.07002.070092,800
Mar 29, 20212.15002.18002.00902.10002.1000115,900
Mar 26, 20212.10002.39002.05002.14002.140070,600
Mar 25, 20212.15002.15002.00002.08002.080045,500
Mar 24, 20212.30002.32002.15002.18002.180023,500
Mar 23, 20212.36002.40502.24002.28002.280032,500
Mar 22, 20212.46002.46002.35302.43002.430019,400
Mar 19, 20212.28002.48102.28002.46002.460028,400
Mar 18, 20212.35402.47002.33002.41002.410047,600
Mar 17, 20212.40002.49002.32002.48002.480024,500
Mar 16, 20212.49502.52002.40002.50002.500060,700
Mar 15, 20212.42002.47002.34002.47002.470043,400
Mar 12, 20212.23002.38702.21002.33002.33007,500
Mar 11, 20212.20002.39002.20002.35002.350082,400
Mar 10, 20212.33002.37702.14002.22002.220033,200
Mar 09, 20212.26002.26002.17002.18002.180025,700
Mar 08, 20212.15002.24002.10002.16002.160042,500
Mar 05, 20212.12002.31002.07002.17002.170030,900
Mar 04, 20212.30002.46002.10002.11002.110044,600
Mar 03, 20212.36002.44002.31002.33002.330026,800
Mar 02, 20212.45002.62002.35002.36002.360041,400
Mar 01, 20212.43002.59902.41002.42002.420060,200
Feb 26, 20212.60002.65002.32002.32002.3200113,200
Feb 25, 20212.59002.87002.54002.54002.540053,800
Feb 24, 20212.44002.67002.44002.50002.500055,600
Feb 23, 20212.60002.60002.33002.35002.3500138,600
Feb 22, 20212.91002.91002.71002.72002.720056,400
Feb 19, 20212.75003.05002.74102.86002.8600142,000
Feb 18, 20212.85002.90002.67002.72002.720037,400
Feb 17, 20212.97003.05002.86002.90002.9000105,200
Feb 16, 20213.04003.08002.96503.03003.030048,000
Feb 12, 20212.94003.17002.83903.03003.0300153,800
Feb 11, 20212.97003.11002.76002.96002.9600300,400
Feb 10, 20213.18003.20002.88002.97002.9700194,100
Feb 09, 20212.92003.23002.86003.11003.1100389,900
Feb 08, 20212.68003.00002.62002.85002.8500207,500
Feb 05, 20212.82003.13002.58002.70002.7000508,300
Feb 04, 20212.43002.49602.35002.45002.4500215,500
Feb 03, 20212.30002.43002.28102.39502.3950122,500
Feb 02, 20212.26002.30002.23002.27002.270021,700
Feb 01, 20212.30002.34002.19002.29002.2900204,800
Jan 29, 20212.20002.33902.19002.22002.2200105,100
Jan 28, 20212.35002.42002.23002.26002.260090,700
Jan 27, 20212.49002.51002.28002.33002.3300100,000
Jan 26, 20212.58002.65002.46002.51002.510052,300
Jan 25, 20212.77002.77002.53602.65002.6500160,000
Jan 22, 20212.35002.67002.35002.54002.5400308,000
Jan 21, 20212.31002.49002.28002.34002.3400129,900
Jan 20, 20212.32002.32002.25002.29002.290072,500
Jan 19, 20212.34002.35002.28002.32002.320037,600
Jan 15, 20212.25002.37302.18002.29002.290056,300
Jan 14, 20212.21002.27002.15002.24002.240032,800
Jan 13, 20212.25002.25002.14002.22002.220037,000
Jan 12, 20212.26002.26002.22002.24002.240038,900
Jan 11, 20212.30002.30002.15002.26002.2600226,200
Jan 08, 20212.13002.23002.12002.23002.230027,400
Jan 07, 20212.20002.20002.06002.16002.160046,900
Jan 06, 20212.28002.35002.05002.10002.100082,500
Jan 05, 20212.16002.35002.12302.33002.330060,200
Jan 04, 20212.30002.31502.13002.16002.160066,300
Dec 31, 20202.44002.48602.23002.25002.250068,700
Dec 30, 20202.30002.48002.29302.36002.3600118,100
Dec 29, 20202.25003.29002.25002.44002.44002,282,900
Dec 28, 20202.25002.30002.25002.28002.280020,200
Dec 24, 20202.25002.25002.21002.21002.210019,900
Dec 23, 20202.20002.25002.16102.24002.240040,100
Dec 22, 20202.18002.22002.16702.20002.200020,700
Dec 21, 20202.21002.23002.12002.16002.160020,500
Dec 18, 20202.19002.21002.15502.21002.210015,300
Dec 17, 20202.17002.20002.12002.12002.120025,500
Dec 16, 20202.20002.24002.17002.23002.230020,200
Dec 15, 20202.14002.29002.12002.20002.200057,300
Dec 14, 20202.26002.33002.15002.20002.200091,300
Dec 11, 20202.38002.38002.23002.28002.280067,800
Dec 10, 20202.34002.42002.32002.38002.3800236,600
Dec 09, 20202.47002.49202.37002.42002.420050,900
Dec 08, 20202.41002.49002.36702.46002.460093,600
Dec 07, 20202.54002.60002.33002.44002.4400273,400
Dec 04, 20202.42002.65002.40002.47002.4700326,800
Dec 03, 20202.27002.59002.25002.38002.3800751,100
Dec 02, 20202.40002.65002.19002.30002.30001,200,500
Dec 01, 20202.29002.53002.13002.46002.46001,096,200
Nov 30, 20202.66002.67002.31002.66002.6600403,900
Nov 27, 20202.80002.80302.60002.70002.7000346,900
Nov 25, 20202.69002.95002.52002.86002.86003,033,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...