Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
1.750
-0.010 (-0.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Mobilicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.751.851.741.741.74-0.97%19,965
Apr 24, 20251.701.841.641.761.760.57%52,658
Apr 23, 20251.731.901.631.751.752.94%93,677
Apr 22, 20251.531.701.481.701.7014.09%119,624
Apr 21, 20251.531.531.451.491.49-3.87%46,953
Apr 17, 20251.531.571.421.551.551.31%69,323
Apr 16, 20251.431.541.381.531.535.52%80,276
Apr 15, 20251.521.521.401.451.452.84%89,484
Apr 14, 20251.591.691.371.411.41-12.42%191,903
Apr 11, 20251.711.711.561.611.611.83%28,284
Apr 10, 20251.811.841.551.581.58-9.66%50,630
Apr 9, 20251.411.751.401.751.7523.24%102,328
Apr 8, 20251.591.671.421.421.42-7.79%75,052
Apr 7, 20251.351.591.311.541.542.80%101,111
Apr 4, 20251.581.601.481.501.50-7.53%107,133
Apr 3, 20251.601.701.551.621.62-6.90%64,272
Apr 2, 20251.541.801.501.741.7410.13%128,156
Apr 1, 20251.671.721.581.581.58-4.24%42,285
Mar 31, 20251.661.751.561.651.65-9.34%152,510
Mar 28, 20252.102.101.801.821.82-13.74%194,430
Mar 27, 20252.152.282.082.112.11-3.65%115,974
Mar 26, 20252.332.332.162.192.19-4.37%50,266
Mar 25, 20252.372.402.252.292.29-6.91%30,292
Mar 24, 20252.252.472.182.462.469.82%84,501
Mar 21, 20252.262.302.172.242.24-2.18%65,681
Mar 20, 20252.282.502.182.292.290.88%93,151
Mar 19, 20252.112.302.112.272.274.13%37,456
Mar 18, 20252.242.242.132.182.18-1.36%21,088
Mar 17, 20252.202.412.202.212.21-3.07%127,363
Mar 14, 20252.072.422.072.282.289.09%194,600
Mar 13, 20252.282.302.072.092.09-7.93%92,595
Mar 12, 20252.422.422.182.272.27-3.81%82,931
Mar 11, 20252.112.442.112.362.3610.28%142,201
Mar 10, 20252.212.232.042.142.14-4.89%229,923
Mar 7, 20252.272.392.072.252.25-0.44%167,108
Mar 6, 20252.362.372.242.262.26-4.64%48,132
Mar 5, 20252.302.412.262.372.375.33%107,393
Mar 4, 20251.942.381.912.252.2513.07%130,133
Mar 3, 20252.092.151.891.991.99-4.33%148,221
Feb 28, 20252.122.152.052.082.08-4.15%65,382
Feb 27, 20252.372.382.112.172.17-5.24%90,981
Feb 26, 20252.032.332.032.292.2913.37%129,626
Feb 25, 20252.122.201.952.022.02-5.61%171,581
Feb 24, 20252.352.422.072.142.14-13.01%306,354
Feb 21, 20252.662.802.432.462.46-6.99%135,252
Feb 20, 20252.632.682.422.652.65-1.67%143,815
Feb 19, 20252.932.952.602.692.69-4.61%241,001
Feb 18, 20252.763.102.762.822.826.42%469,292
Feb 14, 20252.652.802.572.652.65-0.38%200,698
Feb 13, 20252.442.722.442.662.667.26%150,596