Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
5.67
-0.13 (-2.24%)
Nov 24, 2025, 4:00 PM EST - Market closed
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 5.90 | 6.14 | 5.59 | 5.67 | 5.67 | -2.24% | 299,213 |
| Nov 21, 2025 | 5.99 | 5.99 | 5.35 | 5.80 | 5.80 | -0.34% | 322,880 |
| Nov 20, 2025 | 6.40 | 6.80 | 5.56 | 5.82 | 5.82 | -6.73% | 515,953 |
| Nov 19, 2025 | 6.63 | 6.79 | 6.24 | 6.24 | 6.24 | -6.31% | 197,597 |
| Nov 18, 2025 | 6.82 | 6.98 | 6.39 | 6.66 | 6.66 | -4.86% | 436,548 |
| Nov 17, 2025 | 6.92 | 7.35 | 6.62 | 7.00 | 7.00 | -1.27% | 499,133 |
| Nov 14, 2025 | 5.73 | 7.11 | 5.68 | 7.09 | 7.09 | 17.77% | 256,072 |
| Nov 13, 2025 | 6.34 | 6.81 | 5.83 | 6.02 | 6.02 | -7.24% | 377,294 |
| Nov 12, 2025 | 6.72 | 6.99 | 6.30 | 6.49 | 6.49 | -1.96% | 178,148 |
| Nov 11, 2025 | 6.61 | 6.71 | 6.20 | 6.62 | 6.62 | 0.46% | 153,690 |
| Nov 10, 2025 | 6.87 | 7.00 | 6.58 | 6.59 | 6.59 | 0.92% | 311,326 |
| Nov 7, 2025 | 5.87 | 6.61 | 5.30 | 6.53 | 6.53 | 7.76% | 442,249 |
| Nov 6, 2025 | 6.92 | 6.92 | 5.92 | 6.06 | 6.06 | -11.92% | 457,881 |
| Nov 5, 2025 | 6.60 | 7.07 | 6.55 | 6.88 | 6.88 | 4.88% | 222,811 |
| Nov 4, 2025 | 7.00 | 7.93 | 6.54 | 6.56 | 6.56 | -9.52% | 428,097 |
| Nov 3, 2025 | 7.79 | 7.80 | 7.21 | 7.25 | 7.25 | -7.99% | 178,333 |
| Oct 31, 2025 | 7.30 | 7.97 | 7.18 | 7.88 | 7.88 | 6.63% | 254,211 |
| Oct 30, 2025 | 7.70 | 8.13 | 6.81 | 7.39 | 7.39 | -6.46% | 405,374 |
| Oct 29, 2025 | 7.49 | 8.45 | 7.30 | 7.90 | 7.90 | -1.50% | 288,253 |
| Oct 28, 2025 | 8.21 | 8.59 | 7.90 | 8.02 | 8.02 | -2.55% | 163,118 |
| Oct 27, 2025 | 8.58 | 8.73 | 7.82 | 8.23 | 8.23 | -1.56% | 191,712 |
| Oct 24, 2025 | 8.19 | 9.05 | 8.11 | 8.36 | 8.36 | 4.24% | 363,046 |
| Oct 23, 2025 | 7.39 | 8.35 | 7.35 | 8.02 | 8.02 | 8.67% | 255,043 |
| Oct 22, 2025 | 7.50 | 7.75 | 7.14 | 7.38 | 7.38 | -4.90% | 382,253 |
| Oct 21, 2025 | 8.08 | 8.38 | 7.53 | 7.76 | 7.76 | -3.12% | 345,164 |
| Oct 20, 2025 | 8.15 | 8.76 | 7.36 | 8.01 | 8.01 | -0.87% | 647,440 |
| Oct 17, 2025 | 7.16 | 8.28 | 7.12 | 8.08 | 8.08 | 7.02% | 442,822 |
| Oct 16, 2025 | 8.70 | 8.85 | 7.10 | 7.55 | 7.55 | -12.31% | 910,758 |
| Oct 15, 2025 | 9.52 | 10.85 | 8.36 | 8.61 | 8.61 | -8.01% | 978,068 |
| Oct 14, 2025 | 9.41 | 9.66 | 8.91 | 9.36 | 9.36 | -2.80% | 276,118 |
| Oct 13, 2025 | 8.89 | 10.00 | 8.72 | 9.63 | 9.63 | 15.05% | 549,433 |
| Oct 10, 2025 | 9.12 | 9.17 | 8.17 | 8.37 | 8.37 | -4.67% | 579,063 |
| Oct 9, 2025 | 9.31 | 9.48 | 8.62 | 8.78 | 8.78 | -5.39% | 492,458 |
| Oct 8, 2025 | 9.11 | 9.43 | 8.80 | 9.28 | 9.28 | 3.57% | 315,746 |
| Oct 7, 2025 | 10.09 | 10.13 | 8.75 | 8.96 | 8.96 | -9.22% | 695,701 |
| Oct 6, 2025 | 10.30 | 11.02 | 9.35 | 9.87 | 9.87 | -1.69% | 818,116 |
| Oct 3, 2025 | 9.30 | 10.08 | 9.19 | 10.04 | 10.04 | 10.09% | 730,566 |
| Oct 2, 2025 | 8.24 | 9.36 | 8.15 | 9.12 | 9.12 | 9.22% | 474,166 |
| Oct 1, 2025 | 9.00 | 9.34 | 8.27 | 8.35 | 8.35 | -10.22% | 577,381 |
| Sep 30, 2025 | 9.80 | 10.23 | 8.65 | 9.30 | 9.30 | -5.49% | 701,093 |
| Sep 29, 2025 | 10.89 | 10.91 | 9.28 | 9.84 | 9.84 | -3.53% | 1,136,478 |
| Sep 26, 2025 | 9.99 | 10.52 | 9.29 | 10.20 | 10.20 | 6.47% | 1,716,595 |
| Sep 25, 2025 | 8.96 | 9.62 | 8.51 | 9.58 | 9.58 | 3.79% | 683,437 |
| Sep 24, 2025 | 8.86 | 9.24 | 8.67 | 9.23 | 9.23 | 4.18% | 570,023 |
| Sep 23, 2025 | 8.20 | 9.20 | 8.01 | 8.86 | 8.86 | 8.71% | 725,113 |
| Sep 22, 2025 | 8.00 | 8.40 | 7.60 | 8.15 | 8.15 | 0.49% | 368,737 |
| Sep 19, 2025 | 8.11 | 8.33 | 7.43 | 8.11 | 8.11 | 0.62% | 516,247 |
| Sep 18, 2025 | 7.68 | 8.34 | 7.68 | 8.06 | 8.06 | 7.18% | 611,918 |
| Sep 17, 2025 | 7.74 | 8.00 | 7.50 | 7.52 | 7.52 | -2.34% | 328,441 |
| Sep 16, 2025 | 7.15 | 7.84 | 6.87 | 7.70 | 7.70 | 4.05% | 417,009 |