Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
7.39
+0.80 (12.14%)
At close: Sep 12, 2025, 4:00 PM EDT
7.70
+0.31 (4.19%)
After-hours: Sep 12, 2025, 7:55 PM EDT
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.75 | 7.80 | 6.61 | 7.39 | 7.39 | 12.14% | 854,658 |
| Sep 11, 2025 | 6.48 | 6.88 | 6.42 | 6.59 | 6.59 | 4.60% | 378,580 |
| Sep 10, 2025 | 6.39 | 6.55 | 6.15 | 6.30 | 6.30 | 0.48% | 242,495 |
| Sep 9, 2025 | 6.40 | 6.52 | 5.78 | 6.27 | 6.27 | -2.34% | 584,758 |
| Sep 8, 2025 | 6.19 | 6.75 | 6.03 | 6.42 | 6.42 | 5.25% | 518,425 |
| Sep 5, 2025 | 5.74 | 6.50 | 5.61 | 6.10 | 6.10 | 7.58% | 668,724 |
| Sep 4, 2025 | 5.31 | 5.81 | 5.30 | 5.67 | 5.67 | 4.42% | 249,695 |
| Sep 3, 2025 | 5.92 | 5.98 | 5.34 | 5.43 | 5.43 | -6.54% | 274,605 |
| Sep 2, 2025 | 5.34 | 6.08 | 5.24 | 5.81 | 5.81 | 3.01% | 587,318 |
| Aug 29, 2025 | 6.03 | 6.40 | 5.39 | 5.64 | 5.64 | -11.88% | 1,011,219 |
| Aug 28, 2025 | 5.96 | 6.60 | 5.90 | 6.40 | 6.40 | 8.84% | 1,088,874 |
| Aug 27, 2025 | 5.45 | 6.00 | 5.20 | 5.88 | 5.88 | 8.09% | 1,048,157 |
| Aug 26, 2025 | 5.34 | 5.50 | 5.17 | 5.44 | 5.44 | 3.62% | 358,037 |
| Aug 25, 2025 | 4.75 | 5.60 | 4.56 | 5.25 | 5.25 | 10.99% | 907,239 |
| Aug 22, 2025 | 4.30 | 4.80 | 4.15 | 4.73 | 4.73 | 8.99% | 494,299 |
| Aug 21, 2025 | 3.94 | 4.37 | 3.94 | 4.34 | 4.34 | 8.77% | 213,894 |
| Aug 20, 2025 | 3.86 | 4.02 | 3.62 | 3.99 | 3.99 | 2.31% | 215,601 |
| Aug 19, 2025 | 4.22 | 4.59 | 3.72 | 3.90 | 3.90 | -5.34% | 639,398 |
| Aug 18, 2025 | 3.98 | 4.15 | 3.90 | 4.12 | 4.12 | 1.48% | 276,653 |
| Aug 15, 2025 | 4.40 | 4.40 | 4.03 | 4.06 | 4.06 | -7.73% | 162,332 |
| Aug 14, 2025 | 4.06 | 4.42 | 3.91 | 4.40 | 4.40 | 4.76% | 267,785 |
| Aug 13, 2025 | 3.99 | 4.33 | 3.85 | 4.20 | 4.20 | 6.87% | 335,326 |
| Aug 12, 2025 | 4.07 | 4.20 | 3.82 | 3.93 | 3.93 | -2.96% | 572,344 |
| Aug 11, 2025 | 3.50 | 4.25 | 3.44 | 4.05 | 4.05 | 13.76% | 1,329,538 |
| Aug 8, 2025 | 3.55 | 3.56 | 3.35 | 3.56 | 3.56 | 0.85% | 146,642 |
| Aug 7, 2025 | 3.51 | 3.63 | 3.40 | 3.53 | 3.53 | 1.15% | 191,782 |
| Aug 6, 2025 | 3.70 | 3.75 | 3.40 | 3.49 | 3.49 | -6.18% | 289,809 |
| Aug 5, 2025 | 3.36 | 3.72 | 3.32 | 3.72 | 3.72 | 12.73% | 255,716 |
| Aug 4, 2025 | 3.30 | 3.42 | 3.22 | 3.30 | 3.30 | 3.12% | 120,582 |
| Aug 1, 2025 | 3.35 | 3.35 | 3.00 | 3.20 | 3.20 | -8.57% | 200,012 |
| Jul 31, 2025 | 3.65 | 3.75 | 3.45 | 3.50 | 3.50 | 0.86% | 197,057 |
| Jul 30, 2025 | 3.24 | 3.79 | 3.20 | 3.47 | 3.47 | 4.52% | 400,724 |
| Jul 29, 2025 | 3.30 | 3.36 | 3.02 | 3.32 | 3.32 | 2.47% | 358,562 |
| Jul 28, 2025 | 3.64 | 3.70 | 3.21 | 3.24 | 3.24 | -8.47% | 247,906 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.51 | 3.54 | 3.54 | -3.80% | 148,424 |
| Jul 24, 2025 | 3.70 | 3.84 | 3.50 | 3.68 | 3.68 | - | 170,829 |
| Jul 23, 2025 | 3.45 | 3.89 | 3.45 | 3.68 | 3.68 | 9.20% | 525,134 |
| Jul 22, 2025 | 3.55 | 3.59 | 3.15 | 3.37 | 3.37 | -4.53% | 505,314 |
| Jul 21, 2025 | 4.40 | 4.50 | 3.51 | 3.53 | 3.53 | -13.27% | 1,455,525 |
| Jul 18, 2025 | 3.72 | 4.15 | 3.52 | 4.07 | 4.07 | 12.74% | 1,211,374 |
| Jul 17, 2025 | 3.45 | 3.64 | 3.23 | 3.61 | 3.61 | 12.46% | 503,016 |
| Jul 16, 2025 | 3.21 | 3.30 | 3.04 | 3.21 | 3.21 | -0.31% | 193,294 |
| Jul 15, 2025 | 3.40 | 3.65 | 3.14 | 3.22 | 3.22 | -5.01% | 327,139 |
| Jul 14, 2025 | 3.55 | 3.62 | 3.14 | 3.39 | 3.39 | -3.14% | 603,667 |
| Jul 11, 2025 | 2.91 | 3.71 | 2.77 | 3.50 | 3.50 | 21.11% | 1,086,770 |
| Jul 10, 2025 | 2.91 | 3.10 | 2.79 | 2.89 | 2.89 | -0.34% | 296,557 |
| Jul 9, 2025 | 2.61 | 2.91 | 2.61 | 2.90 | 2.90 | 10.69% | 159,040 |
| Jul 8, 2025 | 2.90 | 2.98 | 2.56 | 2.62 | 2.62 | -7.42% | 324,475 |
| Jul 7, 2025 | 2.95 | 3.11 | 2.72 | 2.83 | 2.83 | -3.74% | 279,240 |
| Jul 3, 2025 | 2.68 | 2.98 | 2.68 | 2.94 | 2.94 | 6.91% | 100,031 |