Mobilicom Ltd. MOB
NASDAQ · United States · Electronic Technology
$4.41-0.09 (-2.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.44 | -1.33% | $4.55 | $4.55 | $4.40 | 34.35K |
| 2026-09-30 | $4.50 | -1.96% | $4.51 | $4.68 | $4.50 | 63.10K |
| 2026-09-29 | $4.59 | -0.86% | $4.72 | $4.72 | $4.51 | 61.20K |
| 2026-09-28 | $4.63 | -3.54% | $4.73 | $4.86 | $4.60 | 74.90K |
| 2026-09-25 | $4.80 | -3.61% | $4.95 | $4.98 | $4.75 | 96.20K |
| 2026-09-24 | $4.98 | -1.39% | $4.99 | $5.09 | $4.89 | 55.80K |
| 2026-09-23 | $5.05 | -7.00% | $5.35 | $5.39 | $4.91 | 94.60K |
| 2026-09-22 | $5.43 | +2.45% | $5.31 | $5.49 | $5.16 | 166.40K |
| 2026-09-21 | $5.30 | +5.16% | $5.08 | $5.30 | $4.96 | 134.50K |
| 2026-09-18 | $5.04 | +1.82% | $4.90 | $5.05 | $4.71 | 142.20K |
| 2026-09-17 | $4.95 | +3.99% | $4.84 | $5.17 | $4.84 | 175.80K |
| 2026-09-16 | $4.76 | +6.01% | $4.49 | $4.80 | $4.33 | 396.60K |
| 2026-09-15 | $4.49 | -2.39% | $4.57 | $4.65 | $4.41 | 75.40K |
| 2026-09-14 | $4.60 | -3.97% | $4.72 | $4.80 | $4.58 | 169.70K |
| 2026-09-11 | $4.79 | -2.64% | $5.01 | $5.17 | $4.75 | 134.20K |
| 2026-09-10 | $4.92 | -1.01% | $4.87 | $5.09 | $4.87 | 27.40K |
| 2026-09-09 | $4.97 | +0.61% | $4.90 | $4.98 | $4.83 | 75.80K |
| 2026-09-08 | $4.94 | -2.37% | $5.03 | $5.11 | $4.88 | 94.40K |
| 2026-09-04 | $5.06 | +1.81% | $4.94 | $5.25 | $4.90 | 60.20K |
| 2026-09-03 | $4.97 | -7.79% | $5.47 | $5.56 | $4.89 | 423.50K |
| 2026-09-02 | $5.39 | +1.32% | $5.28 | $5.54 | $5.24 | 64.80K |
| 2026-09-01 | $5.32 | -3.97% | $5.41 | $5.59 | $5.17 | 97.30K |
| 2026-08-31 | $5.54 | 0.00% | $5.60 | $5.95 | $5.45 | 144.80K |
| 2026-08-28 | $5.54 | -3.32% | $5.81 | $5.81 | $5.48 | 164.40K |
| 2026-08-27 | $5.73 | +1.24% | $5.70 | $5.85 | $5.64 | 60.20K |
| 2026-08-26 | $5.66 | -1.74% | $5.61 | $5.85 | $5.60 | 89.80K |
| 2026-08-25 | $5.76 | -2.21% | $5.97 | $6.10 | $5.60 | 80.90K |
| 2026-08-24 | $5.89 | +0.34% | $6.00 | $6.14 | $5.65 | 87.40K |
| 2026-08-21 | $5.87 | -1.26% | $6.13 | $6.17 | $5.77 | 172.90K |
| 2026-08-20 | $5.95 | -5.48% | $6.50 | $6.58 | $5.87 | 285.30K |
| 2026-08-19 | $6.29 | +10.16% | $5.78 | $6.47 | $5.53 | 420.30K |
| 2026-08-18 | $5.71 | -4.99% | $5.96 | $5.97 | $5.59 | 112.10K |
| 2026-08-17 | $6.01 | -1.48% | $6.03 | $6.80 | $5.69 | 449.40K |
| 2026-08-14 | $6.10 | +6.09% | $6.05 | $6.10 | $5.60 | 107.90K |
| 2026-08-13 | $5.75 | -3.36% | $5.95 | $6.05 | $5.71 | 94.30K |
| 2026-08-12 | $5.95 | +1.88% | $6.02 | $6.10 | $5.82 | 48.00K |
| 2026-08-11 | $5.84 | +1.57% | $5.78 | $5.94 | $5.70 | 52.00K |
| 2026-08-10 | $5.75 | -2.71% | $6.00 | $6.09 | $5.61 | 103.20K |
| 2026-08-07 | $5.91 | +2.25% | $5.84 | $5.99 | $5.67 | 100.00K |
| 2026-08-06 | $5.78 | +2.85% | $5.47 | $5.79 | $5.30 | 64.70K |
| 2026-08-05 | $5.62 | 0.00% | $5.73 | $5.84 | $5.43 | 167.00K |
| 2026-08-04 | $5.62 | +9.13% | $5.25 | $5.74 | $5.25 | 218.40K |
| 2026-08-03 | $5.15 | +7.07% | $4.84 | $5.18 | $4.84 | 42.20K |
| 2026-07-31 | $4.81 | +2.34% | $4.71 | $4.87 | $4.62 | 58.90K |
| 2026-07-30 | $4.70 | +8.29% | $4.34 | $4.80 | $4.34 | 44.70K |
| 2026-07-29 | $4.34 | -7.86% | $4.57 | $4.74 | $4.33 | 124.20K |
| 2026-07-28 | $4.71 | -3.68% | $4.89 | $4.91 | $4.61 | 83.00K |
| 2026-07-27 | $4.89 | +4.71% | $4.76 | $4.99 | $4.70 | 51.70K |
| 2026-07-24 | $4.67 | -5.47% | $4.98 | $5.05 | $4.67 | 81.20K |
| 2026-07-23 | $4.94 | -3.52% | $5.10 | $5.39 | $4.91 | 61.40K |
| 2026-07-22 | $5.12 | -3.21% | $5.29 | $5.42 | $5.12 | 57.70K |
| 2026-07-21 | $5.29 | +1.15% | $5.30 | $5.49 | $5.24 | 70.10K |
| 2026-07-20 | $5.23 | +1.75% | $5.15 | $5.52 | $5.15 | 69.90K |
| 2026-07-17 | $5.14 | -0.96% | $5.03 | $5.35 | $5.01 | 36.70K |
| 2026-07-16 | $5.19 | +7.01% | $4.79 | $5.50 | $4.71 | 201.40K |
| 2026-07-15 | $4.85 | -2.22% | $4.93 | $5.07 | $4.80 | 95.50K |
| 2026-07-14 | $4.96 | -2.17% | $5.14 | $5.22 | $4.92 | 80.20K |
| 2026-07-13 | $5.07 | -1.55% | $5.12 | $5.26 | $4.88 | 97.40K |
| 2026-07-10 | $5.15 | -3.01% | $5.37 | $5.44 | $5.14 | 40.90K |
| 2026-07-09 | $5.31 | +6.84% | $5.01 | $5.62 | $4.95 | 130.10K |
| 2026-07-08 | $4.97 | +3.33% | $4.80 | $5.00 | $4.78 | 84.50K |
| 2026-07-07 | $4.81 | -6.96% | $5.18 | $5.27 | $4.81 | 82.50K |
| 2026-07-06 | $5.17 | +3.61% | $5.00 | $5.30 | $5.00 | 43.50K |
| 2026-07-02 | $4.99 | -3.29% | $5.17 | $5.36 | $4.82 | 144.10K |
| 2026-07-01 | $5.16 | +0.58% | $5.11 | $5.40 | $5.00 | 72.20K |
| 2026-06-30 | $5.13 | +2.60% | $5.02 | $5.41 | $5.02 | 75.80K |
| 2026-06-29 | $5.00 | +2.25% | $4.91 | $5.12 | $4.90 | 94.10K |
| 2026-06-26 | $4.89 | -4.12% | $5.01 | $5.34 | $4.88 | 120.40K |
| 2026-06-25 | $5.10 | -4.32% | $5.44 | $5.77 | $5.06 | 128.20K |
| 2026-06-24 | $5.33 | -3.79% | $5.57 | $5.66 | $5.14 | 93.10K |
| 2026-06-23 | $5.54 | -2.12% | $5.50 | $5.75 | $5.47 | 90.80K |
| 2026-06-22 | $5.66 | -0.53% | $5.71 | $5.94 | $5.61 | 196.00K |
| 2026-06-18 | $5.69 | +2.52% | $5.74 | $5.75 | $5.50 | 79.40K |
| 2026-06-17 | $5.55 | -2.63% | $5.65 | $5.96 | $5.54 | 78.40K |
| 2026-06-16 | $5.70 | -4.20% | $5.91 | $6.05 | $5.59 | 102.10K |
| 2026-06-15 | $5.95 | -4.65% | $6.46 | $6.53 | $5.95 | 82.70K |
| 2026-06-12 | $6.24 | +6.85% | $5.95 | $6.29 | $5.79 | 95.00K |
| 2026-06-11 | $5.84 | +3.91% | $5.68 | $5.95 | $5.59 | 65.30K |
| 2026-06-10 | $5.62 | -3.77% | $5.79 | $6.14 | $5.59 | 89.80K |
| 2026-06-09 | $5.84 | -4.73% | $6.18 | $6.32 | $5.54 | 111.30K |
| 2026-06-08 | $6.13 | +4.07% | $6.20 | $6.39 | $5.91 | 90.20K |
| 2026-06-05 | $5.89 | -15.74% | $6.86 | $7.20 | $5.78 | 229.50K |
| 2026-06-04 | $6.99 | +4.02% | $6.44 | $7.25 | $6.28 | 169.20K |
| 2026-06-03 | $6.72 | -8.70% | $7.22 | $7.28 | $6.60 | 136.90K |
| 2026-06-02 | $7.36 | -0.81% | $7.50 | $7.74 | $7.06 | 160.40K |
| 2026-06-01 | $7.42 | +3.20% | $7.12 | $7.55 | $6.95 | 125.40K |
| 2026-05-29 | $7.19 | -7.70% | $7.65 | $7.65 | $6.72 | 418.10K |
| 2026-05-28 | $7.79 | +21.53% | $6.70 | $8.04 | $6.70 | 1.07M |
| 2026-05-27 | $6.41 | +1.91% | $6.29 | $6.50 | $5.90 | 415.80K |
| 2026-05-26 | $6.29 | +6.25% | $6.21 | $6.43 | $6.00 | 282.50K |