Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
5.95
-0.34 (-5.48%)
At close: Aug 20, 2026, 4:00 PM EDT
5.95
0.00 (0.08%)
After-hours: Aug 20, 2026, 4:14 PM EDT
Mobilicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.40 | 6.40 | 5.90 | 5.94 | - | -5.56% | 280,483 |
| Aug 19, 2026 | 5.78 | 6.47 | 5.53 | 6.29 | 6.29 | 10.16% | 412,302 |
| Aug 18, 2026 | 5.96 | 5.97 | 5.59 | 5.71 | 5.71 | -4.99% | 111,624 |
| Aug 17, 2026 | 6.03 | 6.80 | 5.69 | 6.01 | 6.01 | -1.48% | 449,259 |
| Aug 14, 2026 | 6.05 | 6.10 | 5.60 | 6.10 | 6.10 | 6.09% | 107,899 |
| Aug 13, 2026 | 5.95 | 6.06 | 5.71 | 5.75 | 5.75 | -3.36% | 87,178 |
| Aug 12, 2026 | 6.02 | 6.10 | 5.82 | 5.95 | 5.95 | 1.88% | 47,968 |
| Aug 11, 2026 | 5.78 | 5.94 | 5.70 | 5.84 | 5.84 | 1.57% | 50,869 |
| Aug 10, 2026 | 6.00 | 6.09 | 5.61 | 5.75 | 5.75 | -2.71% | 103,229 |
| Aug 7, 2026 | 5.84 | 5.99 | 5.67 | 5.91 | 5.91 | 2.25% | 100,004 |
| Aug 6, 2026 | 5.47 | 5.79 | 5.30 | 5.78 | 5.78 | 2.85% | 64,560 |
| Aug 5, 2026 | 5.73 | 5.84 | 5.43 | 5.62 | 5.62 | - | 166,959 |
| Aug 4, 2026 | 5.25 | 5.74 | 5.25 | 5.62 | 5.62 | 9.13% | 218,404 |
| Aug 3, 2026 | 4.84 | 5.18 | 4.84 | 5.15 | 5.15 | 7.07% | 42,224 |
| Jul 31, 2026 | 4.71 | 4.87 | 4.62 | 4.81 | 4.81 | 2.34% | 58,878 |
| Jul 30, 2026 | 4.34 | 4.80 | 4.34 | 4.70 | 4.70 | 8.29% | 44,689 |
| Jul 29, 2026 | 4.57 | 4.74 | 4.33 | 4.34 | 4.34 | -7.86% | 123,418 |
| Jul 28, 2026 | 4.89 | 4.91 | 4.61 | 4.71 | 4.71 | -3.68% | 82,863 |
| Jul 27, 2026 | 4.76 | 4.99 | 4.70 | 4.89 | 4.89 | 4.71% | 50,733 |
| Jul 24, 2026 | 4.98 | 5.05 | 4.67 | 4.67 | 4.67 | -5.47% | 80,071 |
| Jul 23, 2026 | 5.10 | 5.39 | 4.91 | 4.94 | 4.94 | -3.52% | 61,392 |
| Jul 22, 2026 | 5.29 | 5.42 | 5.12 | 5.12 | 5.12 | -3.21% | 56,669 |
| Jul 21, 2026 | 5.30 | 5.49 | 5.24 | 5.29 | 5.29 | 1.15% | 70,060 |
| Jul 20, 2026 | 5.15 | 5.52 | 5.15 | 5.23 | 5.23 | 1.75% | 69,905 |
| Jul 17, 2026 | 5.03 | 5.35 | 5.01 | 5.14 | 5.14 | -0.96% | 36,391 |
| Jul 16, 2026 | 4.79 | 5.50 | 4.71 | 5.19 | 5.19 | 7.01% | 201,287 |
| Jul 15, 2026 | 4.93 | 5.07 | 4.80 | 4.85 | 4.85 | -2.22% | 93,993 |
| Jul 14, 2026 | 5.14 | 5.23 | 4.92 | 4.96 | 4.96 | -2.17% | 78,691 |
| Jul 13, 2026 | 5.12 | 5.26 | 4.88 | 5.07 | 5.07 | -1.55% | 97,365 |
| Jul 10, 2026 | 5.37 | 5.44 | 5.15 | 5.15 | 5.15 | -3.01% | 40,934 |
| Jul 9, 2026 | 5.01 | 5.62 | 4.95 | 5.31 | 5.31 | 6.84% | 130,139 |
| Jul 8, 2026 | 4.80 | 5.00 | 4.78 | 4.97 | 4.97 | 3.33% | 84,480 |
| Jul 7, 2026 | 5.18 | 5.27 | 4.81 | 4.81 | 4.81 | -6.96% | 82,036 |
| Jul 6, 2026 | 5.00 | 5.30 | 5.00 | 5.17 | 5.17 | 3.61% | 43,458 |
| Jul 2, 2026 | 5.17 | 5.36 | 4.82 | 4.99 | 4.99 | -3.29% | 144,129 |
| Jul 1, 2026 | 5.11 | 5.40 | 5.00 | 5.16 | 5.16 | 0.58% | 72,197 |
| Jun 30, 2026 | 5.02 | 5.41 | 5.02 | 5.13 | 5.13 | 2.60% | 75,474 |
| Jun 29, 2026 | 4.91 | 5.12 | 4.90 | 5.00 | 5.00 | 2.25% | 94,128 |
| Jun 26, 2026 | 5.01 | 5.34 | 4.88 | 4.89 | 4.89 | -4.12% | 120,391 |
| Jun 25, 2026 | 5.44 | 5.77 | 5.06 | 5.10 | 5.10 | -4.32% | 128,225 |
| Jun 24, 2026 | 5.57 | 5.66 | 5.14 | 5.33 | 5.33 | -3.79% | 93,235 |
| Jun 23, 2026 | 5.50 | 5.75 | 5.47 | 5.54 | 5.54 | -2.12% | 90,994 |
| Jun 22, 2026 | 5.71 | 5.94 | 5.61 | 5.66 | 5.66 | -0.53% | 195,990 |
| Jun 18, 2026 | 5.74 | 5.75 | 5.50 | 5.69 | 5.69 | 2.52% | 79,409 |
| Jun 17, 2026 | 5.65 | 5.96 | 5.54 | 5.55 | 5.55 | -2.63% | 78,543 |
| Jun 16, 2026 | 5.91 | 6.06 | 5.59 | 5.70 | 5.70 | -4.20% | 102,123 |
| Jun 15, 2026 | 6.46 | 6.53 | 5.95 | 5.95 | 5.95 | -4.65% | 82,654 |
| Jun 12, 2026 | 5.95 | 6.29 | 5.79 | 6.24 | 6.24 | 6.85% | 95,000 |
| Jun 11, 2026 | 5.68 | 5.95 | 5.59 | 5.84 | 5.84 | 3.91% | 65,469 |
| Jun 10, 2026 | 5.79 | 6.14 | 5.59 | 5.62 | 5.62 | -3.77% | 89,807 |