Mobia Medical, Inc. MOBI
NASDAQ · United States · Health Technology
$9.18+0.15 (+1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.18 | +1.66% | $9.02 | $9.32 | $8.76 | 280.00K |
| 2026-10-01 | $9.03 | -4.44% | $9.38 | $9.43 | $8.98 | 170.80K |
| 2026-09-30 | $9.45 | +4.77% | $8.98 | $9.64 | $8.76 | 212.10K |
| 2026-09-29 | $9.02 | +2.15% | $8.83 | $9.45 | $8.55 | 313.80K |
| 2026-09-28 | $8.83 | -2.54% | $8.99 | $9.63 | $8.77 | 687.80K |
| 2026-09-25 | $9.06 | +2.84% | $8.78 | $9.32 | $8.78 | 156.60K |
| 2026-09-24 | $8.81 | -3.82% | $9.20 | $9.50 | $8.45 | 300.60K |
| 2026-09-23 | $9.16 | -4.18% | $9.65 | $9.80 | $9.10 | 198.00K |
| 2026-09-22 | $9.56 | -1.54% | $9.75 | $9.90 | $9.49 | 177.00K |
| 2026-09-21 | $9.71 | -7.87% | $10.55 | $10.75 | $9.70 | 202.60K |
| 2026-09-18 | $10.54 | -2.95% | $10.85 | $11.55 | $10.51 | 1.72M |
| 2026-09-17 | $10.86 | +1.40% | $10.76 | $11.05 | $10.26 | 175.10K |
| 2026-09-16 | $10.71 | -0.56% | $10.82 | $11.05 | $10.70 | 152.30K |
| 2026-09-15 | $10.77 | +7.38% | $9.98 | $11.03 | $9.85 | 317.00K |
| 2026-09-14 | $10.03 | +0.20% | $9.99 | $10.44 | $9.88 | 89.80K |
| 2026-09-11 | $10.01 | -2.34% | $10.35 | $10.48 | $10.01 | 132.50K |
| 2026-09-10 | $10.25 | -5.27% | $10.74 | $11.12 | $10.25 | 106.10K |
| 2026-09-09 | $10.82 | -2.43% | $11.06 | $11.38 | $10.68 | 132.50K |
| 2026-09-08 | $11.09 | -4.64% | $11.63 | $11.76 | $10.97 | 90.80K |
| 2026-09-04 | $11.63 | 0.00% | $11.62 | $11.81 | $11.25 | 97.60K |
| 2026-09-03 | $11.63 | -3.80% | $12.18 | $12.18 | $11.30 | 113.50K |
| 2026-09-02 | $12.09 | +5.59% | $11.50 | $12.32 | $11.37 | 449.90K |
| 2026-09-01 | $11.45 | +2.60% | $11.08 | $12.09 | $10.84 | 596.00K |
| 2026-08-31 | $11.16 | -1.59% | $11.27 | $11.43 | $11.02 | 101.40K |
| 2026-08-28 | $11.34 | +6.98% | $10.71 | $11.64 | $10.71 | 143.50K |
| 2026-08-27 | $10.60 | -9.01% | $11.60 | $11.71 | $10.57 | 79.60K |
| 2026-08-26 | $11.65 | +9.60% | $10.51 | $12.05 | $10.43 | 315.90K |
| 2026-08-25 | $10.63 | -3.19% | $10.98 | $11.15 | $10.56 | 129.80K |
| 2026-08-24 | $10.98 | +3.49% | $10.80 | $11.05 | $10.60 | 114.30K |
| 2026-08-21 | $10.61 | -3.11% | $11.33 | $11.56 | $10.41 | 151.00K |
| 2026-08-20 | $10.95 | -4.12% | $11.30 | $12.10 | $10.89 | 71.90K |
| 2026-08-19 | $11.42 | -2.64% | $11.79 | $12.39 | $11.30 | 115.00K |
| 2026-08-18 | $11.73 | -0.09% | $12.20 | $12.70 | $11.54 | 208.60K |
| 2026-08-17 | $11.74 | -0.17% | $11.89 | $12.37 | $11.58 | 98.10K |
| 2026-08-14 | $11.76 | +0.68% | $11.52 | $12.53 | $11.31 | 145.50K |
| 2026-08-13 | $11.68 | +1.39% | $11.74 | $11.75 | $11.26 | 163.10K |
| 2026-08-12 | $11.52 | -8.43% | $12.86 | $13.52 | $11.25 | 182.90K |
| 2026-08-11 | $12.58 | -1.18% | $12.81 | $13.39 | $12.46 | 97.30K |
| 2026-08-10 | $12.73 | +4.00% | $12.24 | $13.85 | $12.17 | 177.80K |
| 2026-08-07 | $12.24 | -0.65% | $12.14 | $12.69 | $11.83 | 69.40K |
| 2026-08-06 | $12.32 | +0.57% | $12.18 | $12.52 | $12.00 | 53.40K |
| 2026-08-05 | $12.25 | +3.46% | $11.82 | $12.44 | $11.70 | 80.90K |
| 2026-08-04 | $11.84 | +4.32% | $11.39 | $12.29 | $11.30 | 102.30K |
| 2026-08-03 | $11.35 | +1.52% | $11.23 | $11.67 | $11.11 | 62.50K |
| 2026-07-31 | $11.18 | 0.00% | $11.13 | $11.41 | $10.44 | 85.90K |
| 2026-07-30 | $11.18 | +7.19% | $10.45 | $11.43 | $10.45 | 37.90K |
| 2026-07-29 | $10.43 | -2.71% | $10.58 | $10.94 | $10.34 | 134.10K |
| 2026-07-28 | $10.72 | -3.68% | $10.96 | $11.61 | $10.61 | 59.10K |
| 2026-07-27 | $11.13 | +2.58% | $10.86 | $11.39 | $10.58 | 84.70K |
| 2026-07-24 | $10.85 | -1.90% | $10.80 | $11.39 | $10.80 | 38.70K |
| 2026-07-23 | $11.06 | 0.00% | $11.32 | $11.53 | $10.55 | 72.80K |
| 2026-07-22 | $11.06 | -7.76% | $12.23 | $12.31 | $11.00 | 90.90K |
| 2026-07-21 | $11.99 | -0.17% | $12.20 | $12.31 | $11.95 | 59.50K |
| 2026-07-20 | $12.01 | -1.15% | $12.11 | $12.27 | $12.00 | 57.10K |
| 2026-07-17 | $12.15 | +1.08% | $11.89 | $12.40 | $11.68 | 63.90K |
| 2026-07-16 | $12.02 | +1.69% | $11.53 | $12.68 | $11.53 | 156.70K |
| 2026-07-15 | $11.82 | +2.16% | $11.81 | $12.42 | $11.76 | 109.30K |
| 2026-07-14 | $11.57 | +1.49% | $11.32 | $11.79 | $10.79 | 136.10K |
| 2026-07-13 | $11.40 | -6.48% | $12.30 | $12.60 | $11.35 | 123.70K |
| 2026-07-10 | $12.19 | -7.37% | $13.24 | $13.24 | $11.85 | 130.90K |
| 2026-07-09 | $13.16 | -4.01% | $13.56 | $13.65 | $12.63 | 107.50K |
| 2026-07-08 | $13.71 | +11.01% | $12.34 | $13.88 | $12.34 | 177.70K |
| 2026-07-07 | $12.35 | -6.79% | $13.47 | $13.47 | $12.20 | 94.50K |
| 2026-07-06 | $13.25 | -2.93% | $13.65 | $13.85 | $13.15 | 109.70K |
| 2026-07-02 | $13.65 | +3.72% | $13.47 | $13.94 | $13.07 | 112.10K |
| 2026-07-01 | $13.16 | -1.79% | $13.50 | $13.98 | $12.95 | 150.20K |
| 2026-06-30 | $13.40 | -6.82% | $14.60 | $15.19 | $13.36 | 177.20K |
| 2026-06-29 | $14.38 | -1.71% | $14.56 | $15.15 | $14.25 | 158.00K |
| 2026-06-26 | $14.63 | +12.45% | $13.19 | $14.65 | $13.19 | 138.40K |
| 2026-06-25 | $13.01 | +0.23% | $13.08 | $13.51 | $12.66 | 133.30K |
| 2026-06-24 | $12.98 | -5.46% | $13.82 | $14.02 | $12.83 | 58.40K |
| 2026-06-23 | $13.73 | -1.01% | $13.68 | $13.86 | $13.41 | 114.80K |
| 2026-06-22 | $13.87 | -2.67% | $14.25 | $14.40 | $13.52 | 104.40K |
| 2026-06-18 | $14.25 | -1.93% | $14.28 | $14.64 | $12.75 | 804.40K |
| 2026-06-17 | $14.53 | +9.74% | $13.15 | $15.29 | $13.04 | 263.80K |
| 2026-06-16 | $13.24 | +20.25% | $10.96 | $13.65 | $10.96 | 360.50K |
| 2026-06-15 | $11.01 | -10.56% | $12.36 | $12.36 | $10.74 | 333.80K |
| 2026-06-12 | $12.31 | -0.08% | $12.48 | $12.74 | $12.10 | 166.20K |
| 2026-06-11 | $12.32 | -3.14% | $12.75 | $12.95 | $12.32 | 166.60K |
| 2026-06-10 | $12.72 | 0.00% | $12.50 | $13.03 | $12.39 | 197.30K |
| 2026-06-09 | $12.72 | +0.16% | $12.79 | $13.06 | $12.50 | 114.20K |
| 2026-06-08 | $12.70 | +0.63% | $12.71 | $13.15 | $12.50 | 70.10K |
| 2026-06-05 | $12.62 | -8.82% | $13.59 | $13.59 | $12.52 | 89.90K |
| 2026-06-04 | $13.84 | +0.80% | $13.66 | $13.91 | $12.41 | 240.90K |
| 2026-06-03 | $13.73 | -0.36% | $14.08 | $14.16 | $13.25 | 354.00K |
| 2026-06-02 | $13.78 | +2.07% | $14.01 | $14.77 | $13.61 | 941.00K |
| 2026-06-01 | $13.50 | +3.05% | $13.01 | $14.04 | $12.72 | 108.50K |
| 2026-05-29 | $13.10 | +0.77% | $13.20 | $13.30 | $12.61 | 66.60K |
| 2026-05-28 | $13.00 | +0.15% | $12.95 | $13.34 | $12.75 | 64.40K |
| 2026-05-27 | $12.98 | -1.37% | $13.09 | $13.19 | $12.60 | 64.50K |