Other US listings · MCOM · stock
micromobility.com Inc. (MCOM) stock price history
Every Other US listings trading session of micromobility.com Inc. from Dec 9, 2019 to Jul 17, 2026: 1,659 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCOM adjusted close, 2019 to 2026
- $211,725
- All time high, 2021
- $0.0190
- 52 week high, $0.0030 low
- 1,659
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MCOM key facts
- micromobility.com Inc. (MCOM) closed at $0.0040 on Jul 17, 2026 on Other US listings.
- MCOM's all time high close is $211,725, set on Sep 21, 2021; its all time low close is $0.0030 on Aug 14, 2025.
- MCOM's 52 week range is $0.0030 to $0.0190.
- MCOM returned 0.0% over the year to Jul 17, 2026 and -100.0% over five years.
- Since Dec 9, 2019 MCOM returned -100%, -92.1% a year compounded.
- MCOM's deepest drawdown was -100.0% from Sep 21, 2021 to Aug 14, 2025.
- DataCedar holds 1,659 daily sessions of MCOM history from Dec 9, 2019, adjusted for splits and dividends, served by the API under a key.
MCOM price chart, 2019 to 2026
MCOM returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -42.9% |
| 3 months | -55.6% |
| 6 months | -71.4% |
| Year to date | -66.7% |
| 1 year | 0.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Dec 9, 2019 | -100.0% |
| Compound annual growth, 6.6 years | -92.1% |
MCOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $211,725 on Sep 21, 2021
- All time low close
- $0.0030 on Aug 14, 2025
- 52 week high
- $0.0190 on Dec 10, 2025
- 52 week low
- $0.0030 on Aug 14, 2025
- Deepest drawdown
- -100.0% from Sep 21, 2021 to Aug 14, 2025, not yet recovered
- Best single session
- +114.7% on Aug 8, 2022
- Worst single session
- -50.6% on Dec 19, 2023
- Volatility, 1 year annualised
- 256.8%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2023, -100%
MCOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 9, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0130 | $0.0160 | $0.0040 | $0.0040 | -63.6% | 11.2M | 135 |
| 2025 | $0.0110 | $0.0190 | $0.0020 | $0.0110 | +10.0% | 42.8M | 250 |
| 2024 | $0.0700 | $0.0700 | $0.0050 | $0.0100 | -86.3% | 121.8M | 252 |
| 2023 | $982.50 | $4,155 | $0.0610 | $0.0730 | -100.0% | 82M | 250 |
| 2022 | $41,550 | $48,000 | $832.50 | $982.50 | -97.6% | 244.6K | 251 |
| 2021 | $77,100 | $314,100 | $40,590 | $41,175 | -46.8% | 27.3K | 252 |
| 2020 | $73,725 | $77,325 | $70,875 | $77,325 | +4.9% | 477 | 253 |
| 2019 | $73,800 | $74,850 | $73,500 | $73,725 | n/a | 138 | 16 |
MCOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0040 | -33.3% |
| June 2026 | $0.0060 | -25.0% |
| May 2026 | $0.0080 | 0.0% |
| April 2026 | $0.0080 | 0.0% |
| March 2026 | $0.0080 | -11.1% |
| February 2026 | $0.0090 | -18.2% |
| January 2026 | $0.0110 | 0.0% |
| December 2025 | $0.0110 | +83.3% |
| November 2025 | $0.0060 | +20.0% |
| October 2025 | $0.0050 | +25.0% |
| September 2025 | $0.0040 | +33.3% |
| August 2025 | $0.0030 | -25.0% |
About the MCOM data
Daily bars. 1,659 sessions from Dec 9, 2019 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MCOM share price history
