S.C. Mobex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	11.30	12.50	11.30	12.50	12.50	10.62%	982
Dec 30, 2025	11.30	11.30	11.30	11.30	11.30	2.73%	28
Dec 16, 2025	11.00	11.00	11.00	11.00	11.00	-	22