Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
3.300
-0.100 (-2.94%)
At close: Oct 29, 2026, 4:00 PM EDT
3.238
-0.062 (-1.88%)
After-hours: Oct 29, 2026, 7:30 PM EDT
Mobilicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.45 | 3.45 | 3.28 | 3.30 | 3.30 | -2.94% | 35,830 |
| Oct 28, 2026 | 3.29 | 3.45 | 3.27 | 3.40 | 3.40 | 3.34% | 53,239 |
| Oct 27, 2026 | 3.19 | 3.32 | 3.19 | 3.29 | 3.29 | 2.33% | 54,446 |
| Oct 26, 2026 | 3.16 | 3.28 | 3.05 | 3.22 | 3.22 | 2.06% | 51,398 |
| Oct 23, 2026 | 2.97 | 3.26 | 2.97 | 3.15 | 3.15 | 6.06% | 137,521 |
| Oct 22, 2026 | 3.00 | 3.06 | 2.95 | 2.97 | 2.97 | -3.26% | 104,766 |
| Oct 21, 2026 | 3.14 | 3.17 | 3.07 | 3.07 | 3.07 | -0.32% | 31,765 |
| Oct 20, 2026 | 2.97 | 3.10 | 2.97 | 3.08 | 3.08 | 2.33% | 41,831 |
| Oct 19, 2026 | 3.05 | 3.16 | 2.98 | 3.01 | 3.01 | 0.67% | 48,429 |
| Oct 16, 2026 | 3.24 | 3.27 | 2.77 | 2.99 | 2.99 | -8.00% | 217,181 |
| Oct 15, 2026 | 3.21 | 3.31 | 3.00 | 3.25 | 3.25 | -2.99% | 150,332 |
| Oct 14, 2026 | 3.85 | 3.85 | 3.18 | 3.35 | 3.35 | -13.88% | 193,543 |
| Oct 13, 2026 | 3.91 | 3.99 | 3.86 | 3.89 | 3.89 | -0.51% | 71,285 |
| Oct 12, 2026 | 3.96 | 3.99 | 3.89 | 3.91 | 3.91 | -1.26% | 57,038 |
| Oct 9, 2026 | 3.94 | 4.05 | 3.94 | 3.96 | 3.96 | 0.51% | 85,783 |
| Oct 8, 2026 | 4.06 | 4.10 | 3.90 | 3.94 | 3.94 | -4.14% | 82,707 |
| Oct 7, 2026 | 4.23 | 4.25 | 4.09 | 4.11 | 4.11 | -4.42% | 73,578 |
| Oct 6, 2026 | 4.01 | 4.37 | 4.01 | 4.30 | 4.30 | 6.97% | 226,627 |
| Oct 5, 2026 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -4.51% | 169,729 |
| Oct 2, 2026 | 4.31 | 4.45 | 4.20 | 4.21 | 4.21 | -2.55% | 141,875 |
| Oct 1, 2026 | 4.55 | 4.55 | 4.24 | 4.32 | 4.32 | -4.00% | 175,364 |
| Sep 30, 2026 | 4.51 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 63,623 |
| Sep 29, 2026 | 4.72 | 4.72 | 4.51 | 4.59 | 4.59 | -0.86% | 61,153 |
| Sep 28, 2026 | 4.73 | 4.86 | 4.60 | 4.63 | 4.63 | -3.54% | 74,946 |
| Sep 25, 2026 | 4.95 | 4.98 | 4.75 | 4.80 | 4.80 | -3.61% | 96,160 |
| Sep 24, 2026 | 4.99 | 5.09 | 4.89 | 4.98 | 4.98 | -1.39% | 55,867 |
| Sep 23, 2026 | 5.35 | 5.39 | 4.91 | 5.05 | 5.05 | -7.00% | 94,901 |
| Sep 22, 2026 | 5.31 | 5.49 | 5.16 | 5.43 | 5.43 | 2.45% | 166,647 |
| Sep 21, 2026 | 5.08 | 5.30 | 4.96 | 5.30 | 5.30 | 5.16% | 134,510 |
| Sep 18, 2026 | 4.90 | 5.05 | 4.71 | 5.04 | 5.04 | 1.82% | 142,163 |
| Sep 17, 2026 | 4.84 | 5.17 | 4.84 | 4.95 | 4.95 | 3.99% | 175,847 |
| Sep 16, 2026 | 4.49 | 4.80 | 4.33 | 4.76 | 4.76 | 6.01% | 396,614 |
| Sep 15, 2026 | 4.57 | 4.65 | 4.41 | 4.49 | 4.49 | -2.39% | 75,430 |
| Sep 14, 2026 | 4.72 | 4.80 | 4.58 | 4.60 | 4.60 | -3.97% | 169,826 |
| Sep 11, 2026 | 5.01 | 5.17 | 4.75 | 4.79 | 4.79 | -2.64% | 134,219 |
| Sep 10, 2026 | 4.87 | 5.09 | 4.87 | 4.92 | 4.92 | -1.01% | 27,390 |
| Sep 9, 2026 | 4.90 | 4.98 | 4.83 | 4.97 | 4.97 | 0.61% | 75,803 |
| Sep 8, 2026 | 5.03 | 5.11 | 4.88 | 4.94 | 4.94 | -2.37% | 94,371 |
| Sep 4, 2026 | 4.94 | 5.25 | 4.90 | 5.06 | 5.06 | 1.81% | 60,350 |
| Sep 3, 2026 | 5.47 | 5.56 | 4.89 | 4.97 | 4.97 | -7.79% | 423,738 |
| Sep 2, 2026 | 5.28 | 5.54 | 5.24 | 5.39 | 5.39 | 1.32% | 65,038 |
| Sep 1, 2026 | 5.41 | 5.60 | 5.17 | 5.32 | 5.32 | -3.97% | 97,323 |
| Aug 31, 2026 | 5.60 | 5.95 | 5.45 | 5.54 | 5.54 | - | 144,767 |
| Aug 28, 2026 | 5.81 | 5.81 | 5.48 | 5.54 | 5.54 | -3.32% | 164,420 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.64 | 5.73 | 5.73 | 1.24% | 60,208 |
| Aug 26, 2026 | 5.61 | 5.85 | 5.60 | 5.66 | 5.66 | -1.74% | 89,814 |
| Aug 25, 2026 | 5.97 | 6.10 | 5.60 | 5.76 | 5.76 | -2.21% | 80,914 |
| Aug 24, 2026 | 6.00 | 6.14 | 5.65 | 5.89 | 5.89 | 0.34% | 87,381 |
| Aug 21, 2026 | 6.13 | 6.17 | 5.77 | 5.87 | 5.87 | -1.26% | 173,123 |
| Aug 20, 2026 | 6.50 | 6.58 | 5.87 | 5.95 | 5.95 | -5.48% | 285,297 |