Skip to main content
Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
2.460
-0.185 (-6.99%)
At close: Feb 21, 2025, 4:00 PM
2.430
-0.030 (-1.22%)
After-hours: Feb 21, 2025, 7:49 PM EST

Mobilicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.662.802.432.462.46-6.99%135,252
Feb 20, 20252.632.682.422.652.65-1.67%143,815
Feb 19, 20252.932.952.602.692.69-4.61%241,001
Feb 18, 20252.763.102.762.822.826.42%469,292
Feb 14, 20252.652.802.572.652.65-0.38%200,698
Feb 13, 20252.442.722.442.662.667.26%150,596
Feb 12, 20252.442.552.362.482.48-0.40%151,495
Feb 11, 20252.592.642.462.492.49-4.60%136,261
Feb 10, 20252.422.672.392.612.617.41%173,492
Feb 7, 20252.652.712.402.432.43-6.90%159,555
Feb 6, 20252.562.852.552.612.612.76%363,538
Feb 5, 20252.622.742.532.542.541.60%109,530
Feb 4, 20252.662.692.322.502.50-9.42%339,865
Feb 3, 20252.562.792.422.762.76-2.47%409,700
Jan 31, 20252.953.132.742.832.83-2.08%238,052
Jan 30, 20252.812.902.722.892.892.12%89,655
Jan 29, 20252.922.932.672.832.83-3.08%198,089
Jan 28, 20253.113.182.752.922.929.36%1,128,848
Jan 27, 20252.732.822.542.672.67-5.99%474,295
Jan 24, 20252.932.952.712.842.84-3.40%364,299
Jan 23, 20253.083.152.862.942.94-6.67%345,908
Jan 22, 20253.003.323.003.153.1515.81%679,501
Jan 21, 20253.353.362.622.722.72-18.56%712,574
Jan 17, 20253.353.513.303.343.341.21%130,083
Jan 16, 20253.543.603.183.303.30-7.56%341,425
Jan 15, 20253.463.603.313.573.579.17%215,180
Jan 14, 20253.363.543.103.273.277.21%269,353
Jan 13, 20254.034.052.833.053.05-25.79%690,341
Jan 10, 20254.204.423.774.114.11-2.14%342,670
Jan 8, 20254.104.483.824.204.201.45%374,478
Jan 7, 20254.915.004.034.144.14-11.16%821,354
Jan 6, 20254.504.854.344.664.668.62%923,158
Jan 3, 20253.534.503.534.294.2923.63%723,459
Jan 2, 20253.743.813.393.473.47-8.92%405,597
Dec 31, 20244.194.193.763.813.81-2.31%309,893
Dec 30, 20244.044.223.603.903.90-2.99%389,645
Dec 27, 20244.394.473.804.024.02-6.73%497,168
Dec 26, 20243.804.453.804.314.319.95%506,203
Dec 24, 20243.834.133.683.923.927.99%516,161
Dec 23, 20243.293.803.293.633.6312.38%388,094
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