Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
8.14
+0.82 (11.20%)
Jan 8, 2026, 4:00 PM EST - Market closed
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7.45 | 8.25 | 7.45 | 8.14 | 8.14 | 11.28% | 574,199 |
| Jan 7, 2026 | 7.50 | 7.68 | 7.06 | 7.32 | 7.32 | -0.61% | 189,834 |
| Jan 6, 2026 | 6.97 | 7.54 | 6.58 | 7.36 | 7.36 | 5.29% | 246,926 |
| Jan 5, 2026 | 7.00 | 7.45 | 6.82 | 6.99 | 6.99 | 2.95% | 410,783 |
| Jan 2, 2026 | 6.25 | 6.91 | 6.21 | 6.79 | 6.79 | 11.31% | 208,677 |
| Dec 31, 2025 | 6.01 | 6.46 | 5.93 | 6.10 | 6.10 | 1.84% | 126,764 |
| Dec 30, 2025 | 6.16 | 6.19 | 5.86 | 5.99 | 5.99 | -2.12% | 187,616 |
| Dec 29, 2025 | 6.40 | 6.64 | 6.04 | 6.12 | 6.12 | -4.38% | 102,102 |
| Dec 26, 2025 | 6.36 | 6.73 | 6.18 | 6.40 | 6.40 | 0.63% | 104,924 |
| Dec 24, 2025 | 6.53 | 6.65 | 6.10 | 6.36 | 6.36 | -3.20% | 95,925 |
| Dec 23, 2025 | 6.82 | 7.06 | 6.45 | 6.57 | 6.57 | -5.74% | 138,968 |
| Dec 22, 2025 | 6.80 | 7.20 | 6.72 | 6.97 | 6.97 | 5.29% | 189,730 |
| Dec 19, 2025 | 6.36 | 6.99 | 6.36 | 6.62 | 6.62 | 4.25% | 172,693 |
| Dec 18, 2025 | 6.33 | 6.84 | 6.30 | 6.35 | 6.35 | 3.42% | 115,030 |
| Dec 17, 2025 | 6.78 | 6.92 | 6.13 | 6.14 | 6.14 | -7.95% | 306,311 |
| Dec 16, 2025 | 6.62 | 7.09 | 6.58 | 6.67 | 6.67 | -1.48% | 227,396 |
| Dec 15, 2025 | 7.18 | 7.37 | 6.61 | 6.77 | 6.77 | -4.24% | 227,414 |
| Dec 12, 2025 | 7.94 | 7.94 | 7.00 | 7.07 | 7.07 | -10.39% | 190,756 |
| Dec 11, 2025 | 7.34 | 8.15 | 7.12 | 7.89 | 7.89 | 8.38% | 263,757 |
| Dec 10, 2025 | 7.94 | 8.07 | 7.11 | 7.28 | 7.28 | -8.71% | 406,156 |
| Dec 9, 2025 | 7.02 | 8.20 | 6.59 | 7.98 | 7.98 | 17.80% | 496,634 |