Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
5.85
+0.02 (0.34%)
May 14, 2026, 11:24 AM EDT - Market open
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.80 | 5.94 | 5.69 | 5.73 | - | -1.72% | 20,781 |
| May 13, 2026 | 5.90 | 5.92 | 5.60 | 5.83 | 5.83 | -1.02% | 186,703 |
| May 12, 2026 | 6.60 | 6.73 | 5.60 | 5.89 | 5.89 | -10.35% | 321,551 |
| May 11, 2026 | 6.33 | 6.88 | 6.33 | 6.57 | 6.57 | 3.79% | 102,047 |
| May 8, 2026 | 6.35 | 6.54 | 6.20 | 6.33 | 6.33 | 1.28% | 69,481 |
| May 7, 2026 | 6.31 | 6.51 | 6.02 | 6.25 | 6.25 | -2.50% | 220,744 |
| May 6, 2026 | 6.80 | 6.80 | 6.23 | 6.41 | 6.41 | -4.19% | 124,183 |
| May 5, 2026 | 6.80 | 7.00 | 6.36 | 6.69 | 6.69 | -1.33% | 220,790 |
| May 4, 2026 | 6.62 | 6.89 | 6.45 | 6.78 | 6.78 | 1.35% | 274,638 |
| May 1, 2026 | 6.24 | 6.75 | 6.16 | 6.69 | 6.69 | 6.36% | 143,229 |
| Apr 30, 2026 | 5.99 | 6.34 | 5.88 | 6.29 | 6.29 | 5.18% | 131,877 |
| Apr 29, 2026 | 6.67 | 6.67 | 5.90 | 5.98 | 5.98 | -10.34% | 243,803 |
| Apr 28, 2026 | 6.25 | 6.78 | 6.00 | 6.67 | 6.67 | 3.89% | 335,019 |
| Apr 27, 2026 | 5.92 | 6.83 | 5.76 | 6.42 | 6.42 | 9.37% | 436,005 |
| Apr 24, 2026 | 6.07 | 6.07 | 5.85 | 5.87 | 5.87 | -2.81% | 155,316 |
| Apr 23, 2026 | 6.45 | 6.45 | 5.82 | 6.04 | 6.04 | -8.48% | 315,217 |
| Apr 22, 2026 | 6.30 | 6.85 | 6.25 | 6.60 | 6.60 | 8.55% | 594,411 |
| Apr 21, 2026 | 5.48 | 6.20 | 5.33 | 6.08 | 6.08 | 18.98% | 1,064,570 |
| Apr 20, 2026 | 4.90 | 5.17 | 4.78 | 5.11 | 5.11 | 3.86% | 345,011 |
| Apr 17, 2026 | 5.03 | 5.09 | 4.77 | 4.92 | 4.92 | -0.20% | 329,917 |
| Apr 16, 2026 | 5.08 | 5.16 | 4.89 | 4.93 | 4.93 | -1.99% | 401,809 |
| Apr 15, 2026 | 4.60 | 5.19 | 4.60 | 5.03 | 5.03 | 3.93% | 270,238 |
| Apr 14, 2026 | 5.06 | 5.45 | 4.70 | 4.84 | 4.84 | 4.54% | 453,981 |
| Apr 13, 2026 | 4.60 | 4.77 | 4.48 | 4.63 | 4.63 | -0.64% | 144,889 |
| Apr 10, 2026 | 4.75 | 4.86 | 4.63 | 4.66 | 4.66 | -1.89% | 150,903 |
| Apr 9, 2026 | 4.90 | 4.92 | 4.55 | 4.75 | 4.75 | -2.66% | 175,076 |
| Apr 8, 2026 | 5.70 | 5.80 | 4.73 | 4.88 | 4.88 | -8.96% | 282,858 |
| Apr 7, 2026 | 5.63 | 5.75 | 5.28 | 5.36 | 5.36 | -5.80% | 93,522 |
| Apr 6, 2026 | 5.63 | 5.88 | 5.59 | 5.69 | 5.69 | -0.18% | 171,778 |
| Apr 2, 2026 | 5.11 | 5.74 | 4.98 | 5.70 | 5.70 | 6.74% | 161,671 |
| Apr 1, 2026 | 5.22 | 5.59 | 5.11 | 5.34 | 5.34 | 3.89% | 161,476 |
| Mar 31, 2026 | 4.86 | 5.16 | 4.80 | 5.14 | 5.14 | 6.42% | 213,002 |
| Mar 30, 2026 | 4.90 | 5.15 | 4.73 | 4.83 | 4.83 | -2.03% | 157,519 |
| Mar 27, 2026 | 5.22 | 5.36 | 4.89 | 4.93 | 4.93 | -5.56% | 269,327 |
| Mar 26, 2026 | 5.37 | 5.62 | 5.18 | 5.22 | 5.22 | -5.26% | 231,415 |
| Mar 25, 2026 | 5.62 | 5.79 | 5.17 | 5.51 | 5.51 | -0.72% | 436,620 |
| Mar 24, 2026 | 5.60 | 6.11 | 5.14 | 5.55 | 5.55 | -3.14% | 427,922 |
| Mar 23, 2026 | 5.53 | 5.95 | 5.35 | 5.73 | 5.73 | 3.62% | 235,770 |
| Mar 20, 2026 | 6.28 | 6.41 | 5.36 | 5.53 | 5.53 | -14.73% | 564,302 |
| Mar 19, 2026 | 6.16 | 6.76 | 5.90 | 6.49 | 6.49 | 1.17% | 454,647 |
| Mar 18, 2026 | 6.18 | 6.90 | 6.15 | 6.41 | 6.41 | 6.13% | 446,405 |
| Mar 17, 2026 | 5.50 | 6.40 | 5.50 | 6.04 | 6.04 | 9.82% | 578,806 |
| Mar 16, 2026 | 5.69 | 5.90 | 5.47 | 5.50 | 5.50 | -1.43% | 91,906 |
| Mar 13, 2026 | 5.84 | 6.31 | 5.55 | 5.58 | 5.58 | -4.29% | 174,116 |
| Mar 12, 2026 | 5.88 | 5.88 | 5.20 | 5.83 | 5.83 | 0.52% | 410,822 |
| Mar 11, 2026 | 5.93 | 6.12 | 5.59 | 5.80 | 5.80 | -3.01% | 171,310 |
| Mar 10, 2026 | 5.90 | 6.23 | 5.83 | 5.98 | 5.98 | 2.75% | 66,131 |
| Mar 9, 2026 | 5.51 | 6.16 | 5.51 | 5.82 | 5.82 | 2.11% | 156,514 |
| Mar 6, 2026 | 5.96 | 6.20 | 5.59 | 5.70 | 5.70 | -3.55% | 218,411 |
| Mar 5, 2026 | 6.33 | 6.33 | 5.83 | 5.91 | 5.91 | -5.89% | 70,617 |