Mobix Labs, Inc. MOBX
NASDAQ · United States · Electronic Technology
$0.8272-0.02 (-2.37%)
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 | $0.83 | -2.34% | $0.83 | $0.84 | $0.80 | 713.15K |
| 2026-09-30 | $0.85 | +0.59% | $0.85 | $0.87 | $0.83 | 181.90K |
| 2026-09-29 | $0.84 | -2.55% | $0.86 | $0.89 | $0.83 | 198.50K |
| 2026-09-28 | $0.86 | +1.65% | $0.85 | $0.88 | $0.82 | 511.00K |
| 2026-09-25 | $0.85 | -2.30% | $0.87 | $0.89 | $0.83 | 430.20K |
| 2026-09-24 | $0.87 | +8.75% | $0.83 | $0.89 | $0.80 | 1.40M |
| 2026-09-23 | $0.80 | -4.19% | $0.83 | $0.84 | $0.79 | 1.19M |
| 2026-09-22 | $0.83 | -9.24% | $0.94 | $0.94 | $0.82 | 1.58M |
| 2026-09-21 | $0.92 | -0.43% | $0.92 | $0.99 | $0.89 | 891.00K |
| 2026-09-18 | $0.92 | -1.28% | $0.94 | $0.95 | $0.88 | 944.60K |
| 2026-09-17 | $0.94 | -0.43% | $0.97 | $1.02 | $0.90 | 1.94M |
| 2026-09-16 | $0.94 | +0.53% | $0.95 | $0.96 | $0.93 | 532.90K |
| 2026-09-15 | $0.94 | -8.33% | $1.02 | $1.02 | $0.93 | 1.36M |
| 2026-09-14 | $1.02 | -8.11% | $1.05 | $1.06 | $1.01 | 1.08M |
| 2026-09-11 | $1.11 | -0.45% | $1.11 | $1.16 | $1.09 | 1.15M |
| 2026-09-10 | $1.12 | -3.88% | $1.15 | $1.19 | $1.08 | 2.42M |
| 2026-09-09 | $1.16 | -8.66% | $1.22 | $1.30 | $1.15 | 5.53M |
| 2026-09-08 | $1.27 | +36.56% | $1.18 | $1.48 | $1.11 | 133.65M |
| 2026-09-04 | $0.93 | -9.71% | $1.03 | $1.13 | $0.90 | 2.40M |
| 2026-09-03 | $1.03 | -3.74% | $1.12 | $1.12 | $1.00 | 1.89M |
| 2026-09-02 | $1.07 | -11.57% | $1.18 | $1.19 | $1.04 | 1.36M |
| 2026-09-01 | $1.21 | -8.33% | $1.29 | $1.34 | $1.18 | 1.49M |
| 2026-08-31 | $1.32 | +18.92% | $1.17 | $1.58 | $1.12 | 17.93M |
| 2026-08-28 | $1.11 | -2.63% | $1.13 | $1.14 | $1.08 | 202.40K |
| 2026-08-27 | $1.14 | +0.88% | $1.16 | $1.16 | $1.09 | 323.40K |
| 2026-08-26 | $1.13 | -6.61% | $1.22 | $1.22 | $1.11 | 289.50K |
| 2026-08-25 | $1.21 | +2.54% | $1.18 | $1.22 | $1.18 | 180.10K |
| 2026-08-24 | $1.18 | -2.48% | $1.19 | $1.21 | $1.17 | 146.50K |
| 2026-08-21 | $1.21 | -1.63% | $1.24 | $1.24 | $1.15 | 297.50K |
| 2026-08-20 | $1.23 | +3.80% | $1.19 | $1.24 | $1.13 | 505.30K |
| 2026-08-19 | $1.18 | +8.72% | $1.10 | $1.19 | $1.09 | 548.00K |
| 2026-08-18 | $1.09 | -13.49% | $1.17 | $1.19 | $1.03 | 1.28M |
| 2026-08-17 | $1.26 | -0.79% | $1.28 | $1.41 | $1.24 | 1.16M |
| 2026-08-14 | $1.27 | -16.99% | $1.52 | $1.52 | $1.15 | 2.91M |
| 2026-08-13 | $1.53 | +4.08% | $1.59 | $1.69 | $1.48 | 2.93M |
| 2026-08-12 | $1.47 | -5.77% | $1.57 | $1.57 | $1.39 | 900.00K |
| 2026-08-11 | $1.56 | -9.30% | $1.71 | $1.72 | $1.54 | 740.30K |
| 2026-08-10 | $1.72 | +0.58% | $1.70 | $1.74 | $1.67 | 366.00K |
| 2026-08-07 | $1.71 | 0.00% | $1.74 | $1.75 | $1.67 | 275.80K |
| 2026-08-06 | $1.71 | -2.84% | $1.75 | $1.75 | $1.69 | 246.10K |
| 2026-08-05 | $1.76 | -2.76% | $1.82 | $1.83 | $1.72 | 236.60K |
| 2026-08-04 | $1.81 | +5.85% | $1.75 | $1.88 | $1.74 | 554.40K |
| 2026-08-03 | $1.71 | +1.79% | $1.68 | $1.71 | $1.55 | 442.40K |
| 2026-07-31 | $1.68 | +0.90% | $1.69 | $1.77 | $1.65 | 707.70K |
| 2026-07-30 | $1.66 | -8.01% | $1.80 | $1.88 | $1.63 | 958.30K |
| 2026-07-29 | $1.81 | -7.65% | $1.99 | $1.99 | $1.77 | 563.20K |
| 2026-07-28 | $1.96 | -2.00% | $2.00 | $2.06 | $1.94 | 708.60K |
| 2026-07-27 | $2.00 | +10.50% | $1.76 | $2.05 | $1.76 | 1.59M |
| 2026-07-24 | $1.81 | -5.24% | $2.05 | $2.05 | $1.75 | 22.57M |
| 2026-07-23 | $1.91 | -3.54% | $1.96 | $1.97 | $1.91 | 163.10K |
| 2026-07-22 | $1.98 | -1.00% | $1.98 | $2.01 | $1.94 | 180.80K |
| 2026-07-21 | $2.00 | +1.01% | $2.00 | $2.11 | $2.00 | 313.90K |
| 2026-07-20 | $1.98 | +0.51% | $1.97 | $2.02 | $1.93 | 147.60K |
| 2026-07-17 | $1.97 | +2.60% | $1.93 | $2.02 | $1.91 | 213.40K |
| 2026-07-16 | $1.92 | -1.03% | $1.92 | $1.94 | $1.85 | 252.30K |
| 2026-07-15 | $1.94 | -4.43% | $2.04 | $2.06 | $1.92 | 143.60K |
| 2026-07-14 | $2.03 | +5.18% | $1.90 | $2.04 | $1.90 | 297.40K |
| 2026-07-13 | $1.93 | +1.05% | $1.87 | $2.07 | $1.86 | 675.30K |
| 2026-07-10 | $1.91 | -4.98% | $2.00 | $2.02 | $1.85 | 499.80K |
| 2026-07-09 | $2.01 | -2.43% | $2.04 | $2.07 | $1.97 | 206.70K |
| 2026-07-08 | $2.06 | -1.44% | $2.08 | $2.09 | $2.01 | 201.70K |
| 2026-07-07 | $2.09 | -1.88% | $2.13 | $2.13 | $2.02 | 165.20K |
| 2026-07-06 | $2.13 | +2.90% | $2.08 | $2.19 | $2.04 | 384.00K |
| 2026-07-02 | $2.07 | -3.72% | $2.14 | $2.18 | $2.04 | 241.90K |
| 2026-07-01 | $2.15 | +2.38% | $2.11 | $2.21 | $2.08 | 425.50K |
| 2026-06-30 | $2.10 | +4.48% | $2.00 | $2.13 | $1.98 | 478.20K |
| 2026-06-29 | $2.01 | -0.99% | $1.98 | $2.02 | $1.88 | 381.20K |
| 2026-06-26 | $2.03 | +5.18% | $1.90 | $2.04 | $1.90 | 633.00K |
| 2026-06-25 | $1.93 | -1.53% | $1.98 | $1.99 | $1.84 | 454.50K |
| 2026-06-24 | $1.96 | +0.51% | $1.97 | $2.01 | $1.92 | 506.50K |
| 2026-06-23 | $1.95 | -1.76% | $1.90 | $2.04 | $1.90 | 231.30K |
| 2026-06-22 | $1.99 | -5.48% | $2.03 | $2.09 | $1.90 | 947.10K |
| 2026-06-18 | $2.10 | +3.45% | $2.04 | $2.18 | $2.03 | 697.30K |
| 2026-06-17 | $2.03 | -3.33% | $2.05 | $2.14 | $2.01 | 445.10K |
| 2026-06-16 | $2.10 | +6.60% | $1.92 | $2.17 | $1.85 | 1.32M |
| 2026-06-15 | $1.97 | -0.51% | $2.00 | $2.04 | $1.92 | 665.20K |
| 2026-06-12 | $1.98 | -7.91% | $2.12 | $2.13 | $1.94 | 1.01M |
| 2026-06-11 | $2.15 | -3.15% | $2.19 | $2.19 | $2.04 | 721.40K |
| 2026-06-10 | $2.22 | -2.20% | $2.28 | $2.33 | $2.14 | 642.60K |
| 2026-06-09 | $2.27 | -1.73% | $2.28 | $2.46 | $2.17 | 1.22M |
| 2026-06-08 | $2.31 | +6.94% | $2.13 | $2.45 | $2.10 | 2.07M |
| 2026-06-05 | $2.16 | -2.26% | $2.16 | $2.30 | $2.07 | 2.93M |
| 2026-06-04 | $2.21 | -0.90% | $3.02 | $3.06 | $2.15 | 45.86M |
| 2026-06-03 | $2.23 | -7.47% | $2.35 | $2.40 | $2.23 | 801.90K |
| 2026-06-02 | $2.41 | +3.88% | $2.28 | $2.47 | $2.25 | 891.50K |
| 2026-06-01 | $2.32 | -3.33% | $2.35 | $2.55 | $2.31 | 757.70K |
| 2026-05-29 | $2.40 | -1.23% | $2.45 | $2.48 | $2.31 | 672.50K |
| 2026-05-28 | $2.43 | +8.00% | $2.24 | $2.52 | $2.20 | 1.76M |
| 2026-05-27 | $2.25 | +2.74% | $2.22 | $2.35 | $2.14 | 1.65M |
| 2026-05-26 | $2.19 | +2.34% | $2.16 | $2.36 | $2.11 | 1.60M |