Skip to main content
Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
1.260
+0.050 (4.13%)
At close: Oct 11, 2024, 4:00 PM
1.200
-0.060 (-4.76%)
After-hours: Oct 11, 2024, 6:03 PM EDT

Mobilicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.051.121.051.071.071.90%108,733
Sep 25, 20241.091.091.051.051.05-1.04%4,176
Sep 24, 20241.081.081.061.061.06-1.76%8,497
Sep 23, 20241.131.141.071.081.08-5.26%22,759
Sep 20, 20241.181.191.131.141.14-1.72%37,666
Sep 19, 20241.191.191.131.161.16-0.43%22,203
Sep 18, 20241.141.191.071.171.174.95%228,491
Sep 17, 20241.131.131.001.111.110.91%52,273
Sep 16, 20241.001.150.971.101.1015.33%172,354
Sep 13, 20240.870.950.870.950.953.18%37,039
Sep 12, 20240.930.930.850.920.92-0.06%33,661
Sep 11, 20240.910.930.880.930.931.51%6,993
Sep 10, 20240.900.970.880.910.91-2.23%7,817
Sep 9, 20240.930.980.870.930.933.54%85,730
Sep 6, 20240.920.920.880.900.90-2.16%9,308
Sep 5, 20240.920.930.870.920.92-21,104
Sep 4, 20240.930.940.890.920.92-0.65%15,911
Sep 3, 20240.910.930.890.930.93-0.95%30,085
Aug 30, 20240.930.940.890.930.935.99%19,894
Aug 29, 20240.930.930.880.880.88-4.33%30,379
Aug 28, 20240.920.930.850.920.920.77%34,114
Aug 27, 20240.900.930.890.920.92-1.61%13,607
Aug 26, 20240.940.940.890.930.930.22%44,370
Aug 23, 20240.900.930.900.930.935.37%5,307
Aug 22, 20240.890.930.880.880.88-2.14%25,687
Aug 21, 20240.980.980.900.900.90-3.23%76,028
Aug 20, 20240.930.940.900.930.93-2.04%23,968
Aug 19, 20240.950.980.940.950.953.52%23,248
Aug 16, 20240.940.950.900.920.92-0.98%15,195
Aug 15, 20240.931.000.930.930.93-0.94%23,288
Aug 14, 20240.971.020.940.940.94-4.59%51,724
Aug 13, 20241.001.000.960.980.98-1.68%18,174
Aug 12, 20241.041.040.961.001.00-4.16%115,615
Aug 9, 20241.021.051.021.041.041.46%6,020
Aug 8, 20241.021.041.021.031.03-2.84%6,130
Aug 7, 20241.071.101.031.061.060.48%18,937
Aug 6, 20241.071.191.031.051.05-3.67%7,871
Aug 5, 20241.031.090.901.091.09-1.45%78,300
Aug 2, 20241.101.141.091.111.11-3.83%12,599
Aug 1, 20241.201.211.101.151.15-4.17%42,543
Jul 31, 20241.211.231.161.201.20-1.23%98,199
Jul 30, 20241.121.231.101.221.228.48%74,721
Jul 29, 20241.101.121.091.121.121.82%85,397
Jul 26, 20241.101.121.101.101.10-23,204
Jul 25, 20241.081.111.021.101.102.80%32,350
Jul 24, 20241.051.101.021.071.07-16,696
Jul 23, 20241.031.081.011.071.070.94%16,925
Jul 22, 20241.121.161.061.061.06-6.03%32,016
Jul 19, 20241.171.191.071.131.13-2.34%40,526
Jul 18, 20241.151.191.151.161.160.43%34,025
Jul 17, 20241.181.241.081.151.15-4.96%45,807
Jul 16, 20241.241.241.151.211.216.14%176,612
Jul 15, 20241.101.181.101.141.146.54%108,453
Jul 12, 20241.021.071.021.071.071.90%16,885
Jul 11, 20241.041.081.011.051.05-1.41%70,225
Jul 10, 20240.991.100.991.071.07-2.29%102,315
Jul 9, 20241.101.111.061.091.09-0.46%51,337
Jul 8, 20241.101.111.051.101.10-0.90%87,551
Jul 5, 20240.991.120.991.111.1114.50%283,063
Jul 3, 20241.041.040.960.970.97-4.45%28,066
Jul 2, 20241.021.040.991.011.01-1.94%78,275
Jul 1, 20241.001.040.971.031.036.76%298,284
Jun 28, 20240.920.980.900.960.965.00%119,299
Jun 27, 20240.890.940.890.920.922.96%39,273
Jun 26, 20240.870.920.860.890.89-1.05%31,718
Jun 25, 20240.870.910.820.900.905.01%159,904
Jun 24, 20240.850.890.830.860.864.60%75,384
Jun 21, 20240.820.840.800.820.82-0.53%79,444
Jun 20, 20240.840.840.760.830.839.64%121,583
Jun 18, 20240.740.790.740.750.754.50%148,055
Jun 17, 20240.740.770.720.720.72-5.18%62,325
Jun 14, 20240.780.820.710.760.76-7.83%171,432
Jun 13, 20240.830.840.780.820.821.54%98,701
Jun 12, 20240.820.840.810.810.81-0.36%21,280
Jun 11, 20240.830.830.800.820.82-0.62%39,538
Jun 10, 20240.840.840.810.820.82-2.37%23,802
Jun 7, 20240.820.840.820.840.841.22%61,027
Jun 6, 20240.840.840.800.830.832.42%66,440
Jun 5, 20240.840.840.800.810.81-1.17%170,194
Jun 4, 20240.840.860.810.820.82-0.01%72,800
Jun 3, 20240.840.840.800.820.822.33%78,459
May 31, 20240.850.870.800.800.801.92%46,466
May 30, 20240.790.870.780.790.79-1.13%113,648
May 29, 20240.770.800.770.800.80-2.76%174,923
May 28, 20240.840.870.780.820.82-2.71%140,877
May 24, 20240.910.910.800.840.84-6.61%162,262
May 23, 20240.900.930.890.900.90-3.35%54,744
May 22, 20240.890.930.890.930.930.14%73,129
May 21, 20240.970.970.900.930.93-4.09%117,207