S.C. Mobex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	33.00	40.00	33.00	40.00	40.00	28.21%	6,119
Jul 2, 2026	24.60	31.20	24.60	31.20	31.20	30.00%	2,394
Jun 29, 2026	19.20	24.00	19.20	24.00	24.00	-11.11%	51
Jun 26, 2026	19.00	27.00	19.00	27.00	27.00	13.45%	526
Jun 25, 2026	18.20	23.80	18.20	23.80	23.80	6.25%	328
Jun 24, 2026	22.40	22.40	22.40	22.40	22.40	-24.83%	1
Jun 23, 2026	18.20	29.80	18.20	29.80	29.80	14.62%	101
Jun 16, 2026	25.80	26.00	25.80	26.00	26.00	0.78%	2,000
Jun 4, 2026	18.20	25.80	18.20	25.80	25.80	-0.77%	2
May 26, 2026	24.00	26.00	14.90	26.00	26.00	22.64%	13,202
May 25, 2026	18.50	21.20	18.50	21.20	21.20	14.59%	6,406
May 20, 2026	18.50	18.50	18.50	18.50	18.50	2.78%	2
May 19, 2026	16.80	18.00	16.80	18.00	18.00	16.88%	501
May 18, 2026	15.40	15.40	15.40	15.40	15.40	29.41%	51
May 8, 2026	11.90	11.90	11.90	11.90	11.90	-29.59%	100
Apr 23, 2026	17.00	17.00	16.90	16.90	16.90	3.05%	1,091
Apr 22, 2026	16.40	16.40	16.40	16.40	16.40	-3.53%	41
Apr 21, 2026	17.00	17.00	17.00	17.00	17.00	14.86%	123
Apr 16, 2026	14.80	14.80	14.80	14.80	14.80	28.70%	5
Mar 31, 2026	11.50	11.50	11.50	11.50	11.50	-29.88%	48
Feb 24, 2026	16.40	16.40	16.40	16.40	16.40	23.31%	36
Feb 5, 2026	13.30	13.30	13.30	13.30	13.30	-29.63%	46
Jan 26, 2026	14.00	18.90	14.00	18.90	18.90	-5.50%	35
Jan 23, 2026	20.00	20.00	20.00	20.00	20.00	25.00%	25
Jan 21, 2026	16.00	16.00	16.00	16.00	16.00	28.00%	20