Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
5.87
+0.25 (4.45%)
Jun 11, 2026, 12:07 PM EDT - Market open
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.68 | 5.91 | 5.59 | 5.89 | - | 4.80% | 18,497 |
| Jun 10, 2026 | 5.79 | 6.14 | 5.59 | 5.62 | 5.62 | -3.77% | 88,667 |
| Jun 9, 2026 | 6.18 | 6.32 | 5.54 | 5.84 | 5.84 | -4.73% | 111,188 |
| Jun 8, 2026 | 6.20 | 6.40 | 5.91 | 6.13 | 6.13 | 4.07% | 90,175 |
| Jun 5, 2026 | 6.86 | 7.20 | 5.78 | 5.89 | 5.89 | -15.74% | 229,152 |
| Jun 4, 2026 | 6.44 | 7.25 | 6.28 | 6.99 | 6.99 | 4.02% | 155,629 |
| Jun 3, 2026 | 7.22 | 7.28 | 6.60 | 6.72 | 6.72 | -8.70% | 136,017 |
| Jun 2, 2026 | 7.50 | 7.74 | 7.06 | 7.36 | 7.36 | -0.81% | 158,177 |
| Jun 1, 2026 | 7.12 | 7.55 | 6.95 | 7.42 | 7.42 | 3.20% | 125,425 |
| May 29, 2026 | 7.65 | 7.65 | 6.72 | 7.19 | 7.19 | -7.70% | 418,142 |
| May 28, 2026 | 6.70 | 8.04 | 6.70 | 7.79 | 7.79 | 21.53% | 1,053,512 |
| May 27, 2026 | 6.29 | 6.50 | 5.90 | 6.41 | 6.41 | 1.91% | 413,000 |
| May 26, 2026 | 6.21 | 6.43 | 6.00 | 6.29 | 6.29 | 6.25% | 282,378 |
| May 22, 2026 | 5.41 | 5.99 | 5.32 | 5.92 | 5.92 | 10.45% | 248,483 |
| May 21, 2026 | 5.10 | 5.37 | 4.94 | 5.36 | 5.36 | 3.68% | 212,337 |
| May 20, 2026 | 5.58 | 5.74 | 5.02 | 5.17 | 5.17 | -3.00% | 376,675 |
| May 19, 2026 | 5.40 | 5.63 | 5.32 | 5.33 | 5.33 | -1.30% | 79,205 |
| May 18, 2026 | 5.49 | 5.56 | 5.29 | 5.40 | 5.40 | -2.00% | 120,250 |
| May 15, 2026 | 5.74 | 5.80 | 5.30 | 5.51 | 5.51 | -6.45% | 204,453 |
| May 14, 2026 | 5.80 | 6.10 | 5.69 | 5.89 | 5.89 | 1.03% | 153,706 |
| May 13, 2026 | 5.90 | 5.92 | 5.60 | 5.83 | 5.83 | -1.02% | 186,839 |
| May 12, 2026 | 6.60 | 6.73 | 5.60 | 5.89 | 5.89 | -10.35% | 321,554 |
| 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% | 69,528 |
| May 7, 2026 | 6.31 | 6.51 | 6.02 | 6.25 | 6.25 | -2.50% | 220,782 |
| May 6, 2026 | 6.80 | 6.80 | 6.23 | 6.41 | 6.41 | -4.19% | 124,378 |
| May 5, 2026 | 6.80 | 7.00 | 6.36 | 6.69 | 6.69 | -1.33% | 221,310 |
| May 4, 2026 | 6.62 | 6.89 | 6.45 | 6.78 | 6.78 | 1.35% | 274,733 |
| May 1, 2026 | 6.24 | 6.75 | 6.16 | 6.69 | 6.69 | 6.36% | 144,644 |
| Apr 30, 2026 | 5.99 | 6.34 | 5.88 | 6.29 | 6.29 | 5.18% | 131,897 |
| Apr 29, 2026 | 6.67 | 6.67 | 5.90 | 5.98 | 5.98 | -10.34% | 243,804 |
| Apr 28, 2026 | 6.25 | 6.78 | 6.00 | 6.67 | 6.67 | 3.89% | 342,334 |
| Apr 27, 2026 | 5.92 | 6.83 | 5.76 | 6.42 | 6.42 | 9.37% | 436,006 |
| 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 |