Skip to main content
Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
3.230
+0.010 (0.31%)
At close: Dec 20, 2024, 4:00 PM
3.240
+0.010 (0.31%)
After-hours: Dec 20, 2024, 7:46 PM EST

Mobilicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.153.642.883.233.230.31%482,688
Dec 19, 20243.503.953.153.223.22-9.30%550,849
Dec 18, 20243.254.053.253.553.5510.25%1,122,974
Dec 17, 20243.373.433.053.223.22-9.04%468,175
Dec 16, 20243.673.853.143.543.544.73%1,532,976
Dec 13, 20242.973.502.783.383.3816.15%998,423
Dec 12, 20242.723.042.602.912.915.05%1,059,024
Dec 11, 20242.262.922.092.772.7721.49%958,174
Dec 10, 20242.552.752.262.282.28-5.00%1,020,090
Dec 9, 20242.272.472.172.402.408.60%374,294
Dec 6, 20242.392.582.212.212.21-6.36%480,360
Dec 5, 20242.713.012.282.362.36-15.71%1,154,489
Dec 4, 20242.682.972.442.802.806.87%1,292,884
Dec 3, 20242.502.811.992.622.628.71%2,132,636
Dec 2, 20242.462.852.022.412.4129.57%8,210,985
Nov 29, 20241.531.891.501.861.8625.00%858,562
Nov 27, 20241.381.491.381.491.497.83%126,484
Nov 26, 20241.491.491.381.381.38-5.48%51,567
Nov 25, 20241.361.501.351.461.467.75%202,219
Nov 22, 20241.311.391.311.361.363.44%22,918
Nov 21, 20241.321.351.281.311.310.77%147,102
Nov 20, 20241.311.321.301.301.30-0.76%87,941
Nov 19, 20241.301.321.301.311.31-46,713
Nov 18, 20241.311.321.311.311.31-0.76%18,586
Nov 15, 20241.331.331.301.321.320.38%95,366
Nov 14, 20241.321.331.301.321.320.38%61,265
Nov 13, 20241.401.411.301.311.31-1.50%49,848
Nov 12, 20241.331.331.301.331.330.76%54,128
Nov 11, 20241.411.411.301.321.32-157,456
Nov 8, 20241.341.351.311.321.32-0.38%30,742
Nov 7, 20241.401.401.321.331.33-5.29%55,196
Nov 6, 20241.451.451.371.401.402.87%23,541
Nov 5, 20241.391.441.341.361.36-4.23%32,373
Nov 4, 20241.311.441.301.421.426.77%53,503
Nov 1, 20241.391.391.301.331.33-3.20%55,677
Oct 31, 20241.391.411.351.371.37-1.51%17,277
Oct 30, 20241.411.411.381.401.40-1.76%36,642
Oct 29, 20241.461.501.421.421.42-2.74%54,730
Oct 28, 20241.401.541.361.461.465.42%319,457
Oct 25, 20241.311.391.311.391.393.51%111,839
Oct 24, 20241.331.341.301.341.341.36%40,501
Oct 23, 20241.301.341.301.321.32-1.12%17,860
Oct 22, 20241.311.351.281.341.341.14%133,034
Oct 21, 20241.301.361.301.321.32-56,700
Oct 18, 20241.331.361.321.321.32-2.22%55,649
Oct 17, 20241.291.371.141.351.352.66%176,734
Oct 16, 20241.311.351.311.321.320.92%87,624
Oct 15, 20241.301.351.251.301.30-0.53%50,039
Oct 14, 20241.261.321.261.311.313.97%62,385
Oct 11, 20241.191.271.191.261.263.70%37,595
Oct 10, 20241.111.271.111.221.228.48%185,170
Oct 9, 20241.151.161.081.121.12-3.03%28,573
Oct 8, 20241.121.191.121.161.163.59%26,037
Oct 7, 20241.071.151.041.121.121.36%17,680
Oct 4, 20241.101.131.061.101.100.92%58,479
Oct 3, 20241.031.091.031.091.094.81%22,230
Oct 2, 20241.141.161.031.041.04-7.96%173,740
Oct 1, 20241.111.201.111.131.133.67%229,133
Sep 30, 20241.071.101.071.091.094.31%22,977
Sep 27, 20241.071.071.031.051.05-2.34%26,840
Sep 26, 20241.051.121.051.071.071.90%108,733
Sep 25, 20241.091.091.051.051.05-1.04%4,176
Sep 24, 20241.081.081.061.061.06-1.76%8,497
Sep 23, 20241.131.141.071.081.08-5.26%22,759
Sep 20, 20241.181.191.131.141.14-1.72%37,666
Sep 19, 20241.191.191.131.161.16-0.43%22,203
Sep 18, 20241.141.191.071.171.174.95%228,491
Sep 17, 20241.131.131.001.111.110.91%52,273
Sep 16, 20241.001.150.971.101.1015.33%172,354
Sep 13, 20240.870.950.870.950.953.18%37,039
Sep 12, 20240.930.930.850.920.92-0.06%33,661
Sep 11, 20240.910.930.880.930.931.51%6,993
Sep 10, 20240.900.970.880.910.91-2.23%7,817
Sep 9, 20240.930.980.870.930.933.54%85,730
Sep 6, 20240.920.920.880.900.90-2.16%9,308
Sep 5, 20240.920.930.870.920.92-21,104
Sep 4, 20240.930.940.890.920.92-0.65%15,911
Sep 3, 20240.910.930.890.930.93-0.95%30,085
Aug 30, 20240.930.940.890.930.935.99%19,894
Aug 29, 20240.930.930.880.880.88-4.33%30,379
Aug 28, 20240.920.930.850.920.920.77%34,114
Aug 27, 20240.900.930.890.920.92-1.61%13,607
Aug 26, 20240.940.940.890.930.930.22%44,370
Aug 23, 20240.900.930.900.930.935.37%5,307
Aug 22, 20240.890.930.880.880.88-2.14%25,687
Aug 21, 20240.980.980.900.900.90-3.23%76,028
Aug 20, 20240.930.940.900.930.93-2.04%23,968
Aug 19, 20240.950.980.940.950.953.52%23,248
Aug 16, 20240.940.950.900.920.92-0.98%15,195
Aug 15, 20240.931.000.930.930.93-0.94%23,288
Aug 14, 20240.971.020.940.940.94-4.59%51,724
Aug 13, 20241.001.000.960.980.98-1.68%18,174
Aug 12, 20241.041.040.961.001.00-4.16%115,615
Aug 9, 20241.021.051.021.041.041.46%6,020
Aug 8, 20241.021.041.021.031.03-2.84%6,130
Aug 7, 20241.071.101.031.061.060.48%18,937
Aug 6, 20241.071.191.031.051.05-3.67%7,871
Aug 5, 20241.031.090.901.091.09-1.45%78,300
Aug 2, 20241.101.141.091.111.11-3.83%12,599
Aug 1, 20241.201.211.101.151.15-4.17%42,543