Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
6.13
-0.47 (-7.12%)
Apr 23, 2026, 11:22 AM EDT - Market open
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.45 | 6.45 | 6.03 | 6.06 | - | -8.18% | 144,945 |
| Apr 22, 2026 | 6.30 | 6.85 | 6.25 | 6.60 | 6.60 | 8.55% | 591,201 |
| Apr 21, 2026 | 5.48 | 6.20 | 5.33 | 6.08 | 6.08 | 18.98% | 1,057,141 |
| Apr 20, 2026 | 4.90 | 5.17 | 4.78 | 5.11 | 5.11 | 3.86% | 342,796 |
| Apr 17, 2026 | 5.03 | 5.09 | 4.77 | 4.92 | 4.92 | -0.20% | 329,436 |
| Apr 16, 2026 | 5.08 | 5.16 | 4.89 | 4.93 | 4.93 | -1.99% | 401,526 |
| Apr 15, 2026 | 4.60 | 5.19 | 4.60 | 5.03 | 5.03 | 3.93% | 269,042 |
| Apr 14, 2026 | 5.06 | 5.45 | 4.70 | 4.84 | 4.84 | 4.54% | 453,360 |
| Apr 13, 2026 | 4.60 | 4.77 | 4.48 | 4.63 | 4.63 | -0.64% | 144,668 |
| 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% | 175,036 |
| Apr 8, 2026 | 5.70 | 5.80 | 4.73 | 4.88 | 4.88 | -8.96% | 280,534 |
| Apr 7, 2026 | 5.63 | 5.75 | 5.28 | 5.36 | 5.36 | -5.80% | 93,326 |
| Apr 6, 2026 | 5.63 | 5.88 | 5.59 | 5.69 | 5.69 | -0.18% | 171,762 |
| Apr 2, 2026 | 5.11 | 5.74 | 4.98 | 5.70 | 5.70 | 6.74% | 161,453 |
| Apr 1, 2026 | 5.22 | 5.59 | 5.11 | 5.34 | 5.34 | 3.89% | 161,450 |
| Mar 31, 2026 | 4.86 | 5.16 | 4.80 | 5.14 | 5.14 | 6.42% | 211,146 |
| Mar 30, 2026 | 4.90 | 5.15 | 4.73 | 4.83 | 4.83 | -2.03% | 157,515 |
| Mar 27, 2026 | 5.22 | 5.36 | 4.89 | 4.93 | 4.93 | -5.56% | 263,827 |
| Mar 26, 2026 | 5.37 | 5.62 | 5.18 | 5.22 | 5.22 | -5.26% | 231,322 |
| 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% | 427,421 |
| Mar 23, 2026 | 5.53 | 5.95 | 5.35 | 5.73 | 5.73 | 3.62% | 209,700 |
| Mar 20, 2026 | 6.28 | 6.41 | 5.36 | 5.53 | 5.53 | -14.73% | 563,623 |
| Mar 19, 2026 | 6.16 | 6.76 | 5.90 | 6.49 | 6.49 | 1.17% | 450,623 |
| Mar 18, 2026 | 6.18 | 6.90 | 6.15 | 6.41 | 6.41 | 6.13% | 444,782 |
| Mar 17, 2026 | 5.50 | 6.40 | 5.50 | 6.04 | 6.04 | 9.82% | 567,212 |
| Mar 16, 2026 | 5.69 | 5.90 | 5.47 | 5.50 | 5.50 | -1.43% | 91,605 |
| Mar 13, 2026 | 5.84 | 6.31 | 5.55 | 5.58 | 5.58 | -4.29% | 174,101 |
| Mar 12, 2026 | 5.88 | 5.88 | 5.20 | 5.83 | 5.83 | 0.52% | 410,696 |
| Mar 11, 2026 | 5.93 | 6.12 | 5.59 | 5.80 | 5.80 | -3.01% | 170,745 |
| Mar 10, 2026 | 5.90 | 6.23 | 5.83 | 5.98 | 5.98 | 2.75% | 66,120 |
| Mar 9, 2026 | 5.51 | 6.16 | 5.51 | 5.82 | 5.82 | 2.11% | 154,543 |
| Mar 6, 2026 | 5.96 | 6.20 | 5.59 | 5.70 | 5.70 | -3.55% | 217,288 |
| Mar 5, 2026 | 6.33 | 6.33 | 5.83 | 5.91 | 5.91 | -5.89% | 70,614 |
| Mar 4, 2026 | 5.96 | 6.41 | 5.79 | 6.28 | 6.28 | 8.46% | 229,253 |
| Mar 3, 2026 | 5.65 | 6.12 | 5.51 | 5.79 | 5.79 | -2.03% | 130,805 |
| Mar 2, 2026 | 5.57 | 6.04 | 5.57 | 5.91 | 5.91 | 8.24% | 247,674 |
| Feb 27, 2026 | 5.81 | 5.91 | 5.38 | 5.46 | 5.46 | -8.08% | 169,344 |
| Feb 26, 2026 | 5.64 | 6.16 | 5.51 | 5.94 | 5.94 | 5.88% | 218,884 |
| Feb 25, 2026 | 5.38 | 5.75 | 5.38 | 5.61 | 5.61 | 5.65% | 371,332 |
| Feb 24, 2026 | 5.06 | 5.35 | 4.91 | 5.31 | 5.31 | 5.99% | 156,919 |
| Feb 23, 2026 | 4.96 | 5.12 | 4.80 | 5.01 | 5.01 | 1.21% | 178,028 |
| Feb 20, 2026 | 5.59 | 5.62 | 4.94 | 4.95 | 4.95 | -11.29% | 330,569 |
| Feb 19, 2026 | 5.04 | 5.65 | 4.99 | 5.58 | 5.58 | 13.88% | 357,004 |
| Feb 18, 2026 | 5.23 | 5.63 | 4.85 | 4.90 | 4.90 | -5.95% | 327,333 |
| Feb 17, 2026 | 5.04 | 5.35 | 4.80 | 5.21 | 5.21 | -2.62% | 333,068 |
| Feb 13, 2026 | 5.51 | 5.69 | 5.33 | 5.35 | 5.35 | -2.19% | 163,828 |
| Feb 12, 2026 | 6.20 | 6.29 | 5.36 | 5.47 | 5.47 | -11.49% | 584,415 |
| Feb 11, 2026 | 6.41 | 6.50 | 5.90 | 6.18 | 6.18 | -0.32% | 200,305 |