Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
4.320
-0.180 (-4.00%)
At close: Oct 1, 2026, 4:00 PM EDT
4.240
-0.080 (-1.85%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Mobilicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.55 | 4.55 | 4.24 | 4.32 | 4.32 | -4.00% | 163,033 |
| Sep 30, 2026 | 4.51 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 62,666 |
| Sep 29, 2026 | 4.72 | 4.72 | 4.51 | 4.59 | 4.59 | -0.86% | 61,142 |
| Sep 28, 2026 | 4.73 | 4.86 | 4.60 | 4.63 | 4.63 | -3.54% | 74,917 |
| Sep 25, 2026 | 4.95 | 4.98 | 4.75 | 4.80 | 4.80 | -3.61% | 95,859 |
| Sep 24, 2026 | 4.99 | 5.09 | 4.89 | 4.98 | 4.98 | -1.39% | 55,795 |
| Sep 23, 2026 | 5.35 | 5.39 | 4.91 | 5.05 | 5.05 | -7.00% | 94,901 |
| Sep 22, 2026 | 5.31 | 5.49 | 5.16 | 5.43 | 5.43 | 2.45% | 166,647 |
| Sep 21, 2026 | 5.08 | 5.30 | 4.96 | 5.30 | 5.30 | 5.16% | 134,510 |
| Sep 18, 2026 | 4.90 | 5.05 | 4.71 | 5.04 | 5.04 | 1.82% | 142,163 |
| Sep 17, 2026 | 4.84 | 5.17 | 4.84 | 4.95 | 4.95 | 3.99% | 175,847 |
| Sep 16, 2026 | 4.49 | 4.80 | 4.33 | 4.76 | 4.76 | 6.01% | 396,614 |
| Sep 15, 2026 | 4.57 | 4.65 | 4.41 | 4.49 | 4.49 | -2.39% | 75,430 |
| Sep 14, 2026 | 4.72 | 4.80 | 4.58 | 4.60 | 4.60 | -3.97% | 169,826 |
| Sep 11, 2026 | 5.01 | 5.17 | 4.75 | 4.79 | 4.79 | -2.64% | 134,219 |
| Sep 10, 2026 | 4.87 | 5.09 | 4.87 | 4.92 | 4.92 | -1.01% | 27,390 |
| Sep 9, 2026 | 4.90 | 4.98 | 4.83 | 4.97 | 4.97 | 0.61% | 75,803 |
| Sep 8, 2026 | 5.03 | 5.11 | 4.88 | 4.94 | 4.94 | -2.37% | 94,371 |
| Sep 4, 2026 | 4.94 | 5.25 | 4.90 | 5.06 | 5.06 | 1.81% | 60,350 |
| Sep 3, 2026 | 5.47 | 5.56 | 4.89 | 4.97 | 4.97 | -7.79% | 423,738 |
| Sep 2, 2026 | 5.28 | 5.54 | 5.24 | 5.39 | 5.39 | 1.32% | 65,038 |
| Sep 1, 2026 | 5.41 | 5.60 | 5.17 | 5.32 | 5.32 | -3.97% | 97,323 |
| Aug 31, 2026 | 5.60 | 5.95 | 5.45 | 5.54 | 5.54 | - | 144,767 |
| Aug 28, 2026 | 5.81 | 5.81 | 5.48 | 5.54 | 5.54 | -3.32% | 164,420 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.64 | 5.73 | 5.73 | 1.24% | 60,208 |
| Aug 26, 2026 | 5.61 | 5.85 | 5.60 | 5.66 | 5.66 | -1.74% | 89,814 |
| Aug 25, 2026 | 5.97 | 6.10 | 5.60 | 5.76 | 5.76 | -2.21% | 80,914 |
| Aug 24, 2026 | 6.00 | 6.14 | 5.65 | 5.89 | 5.89 | 0.34% | 87,381 |
| Aug 21, 2026 | 6.13 | 6.17 | 5.77 | 5.87 | 5.87 | -1.26% | 173,123 |
| Aug 20, 2026 | 6.50 | 6.58 | 5.87 | 5.95 | 5.95 | -5.48% | 285,297 |
| Aug 19, 2026 | 5.78 | 6.47 | 5.53 | 6.29 | 6.29 | 10.16% | 420,302 |
| Aug 18, 2026 | 5.96 | 5.97 | 5.59 | 5.71 | 5.71 | -4.99% | 112,143 |
| Aug 17, 2026 | 6.03 | 6.80 | 5.69 | 6.01 | 6.01 | -1.48% | 449,602 |
| Aug 14, 2026 | 6.05 | 6.10 | 5.60 | 6.10 | 6.10 | 6.09% | 108,156 |
| Aug 13, 2026 | 5.95 | 6.06 | 5.71 | 5.75 | 5.75 | -3.36% | 94,304 |
| Aug 12, 2026 | 6.02 | 6.10 | 5.82 | 5.95 | 5.95 | 1.88% | 47,990 |
| Aug 11, 2026 | 5.78 | 5.94 | 5.70 | 5.84 | 5.84 | 1.57% | 51,953 |
| Aug 10, 2026 | 6.00 | 6.09 | 5.61 | 5.75 | 5.75 | -2.71% | 103,230 |
| Aug 7, 2026 | 5.84 | 5.99 | 5.67 | 5.91 | 5.91 | 2.25% | 100,360 |
| Aug 6, 2026 | 5.47 | 5.79 | 5.30 | 5.78 | 5.78 | 2.85% | 64,884 |
| Aug 5, 2026 | 5.73 | 5.84 | 5.43 | 5.62 | 5.62 | - | 167,156 |
| Aug 4, 2026 | 5.25 | 5.74 | 5.25 | 5.62 | 5.62 | 9.13% | 218,405 |
| Aug 3, 2026 | 4.84 | 5.18 | 4.84 | 5.15 | 5.15 | 7.07% | 42,516 |
| 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% | 44,790 |
| Jul 29, 2026 | 4.57 | 4.74 | 4.33 | 4.34 | 4.34 | -7.86% | 124,159 |
| Jul 28, 2026 | 4.89 | 4.91 | 4.61 | 4.71 | 4.71 | -3.68% | 83,042 |
| Jul 27, 2026 | 4.76 | 4.99 | 4.70 | 4.89 | 4.89 | 4.71% | 51,744 |
| Jul 24, 2026 | 4.98 | 5.05 | 4.67 | 4.67 | 4.67 | -5.47% | 81,196 |
| Jul 23, 2026 | 5.10 | 5.39 | 4.91 | 4.94 | 4.94 | -3.52% | 61,653 |