Mobia Medical, Inc. (MOBI)
NASDAQ: MOBI · Real-Time Price · USD
8.63
+0.07 (0.82%)
At close: Oct 9, 2026, 4:00 PM EDT
8.65
+0.02 (0.23%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Mobia Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.54 | 8.80 | 8.54 | 8.63 | 8.63 | 0.82% | 89,123 |
| Oct 8, 2026 | 8.50 | 8.67 | 8.29 | 8.56 | 8.56 | 0.59% | 113,470 |
| Oct 7, 2026 | 8.75 | 8.98 | 8.50 | 8.51 | 8.51 | -3.30% | 115,069 |
| Oct 6, 2026 | 9.60 | 9.75 | 8.72 | 8.80 | 8.80 | -8.24% | 172,786 |
| Oct 5, 2026 | 9.10 | 9.85 | 8.76 | 9.59 | 9.59 | 4.47% | 159,864 |
| Oct 2, 2026 | 9.02 | 9.32 | 8.76 | 9.18 | 9.18 | 1.66% | 280,011 |
| Oct 1, 2026 | 9.38 | 9.43 | 8.98 | 9.03 | 9.03 | -4.44% | 170,811 |
| Sep 30, 2026 | 8.98 | 9.64 | 8.76 | 9.45 | 9.45 | 4.77% | 212,106 |
| Sep 29, 2026 | 8.83 | 9.45 | 8.55 | 9.02 | 9.02 | 2.15% | 313,807 |
| Sep 28, 2026 | 8.99 | 9.63 | 8.77 | 8.83 | 8.83 | -2.54% | 687,793 |
| Sep 25, 2026 | 8.78 | 9.32 | 8.78 | 9.06 | 9.06 | 2.84% | 156,568 |
| Sep 24, 2026 | 9.20 | 9.50 | 8.45 | 8.81 | 8.81 | -3.82% | 300,933 |
| Sep 23, 2026 | 9.65 | 9.80 | 9.10 | 9.16 | 9.16 | -4.18% | 198,025 |
| Sep 22, 2026 | 9.75 | 9.90 | 9.49 | 9.56 | 9.56 | -1.54% | 177,541 |
| Sep 21, 2026 | 10.55 | 10.75 | 9.70 | 9.71 | 9.71 | -7.87% | 202,551 |
| Sep 18, 2026 | 10.85 | 11.55 | 10.51 | 10.54 | 10.54 | -2.95% | 1,721,003 |
| Sep 17, 2026 | 10.76 | 11.05 | 10.26 | 10.86 | 10.86 | 1.40% | 175,118 |
| Sep 16, 2026 | 10.82 | 11.05 | 10.70 | 10.71 | 10.71 | -0.56% | 152,323 |
| Sep 15, 2026 | 9.98 | 11.03 | 9.85 | 10.77 | 10.77 | 7.38% | 316,997 |
| Sep 14, 2026 | 9.99 | 10.44 | 9.88 | 10.03 | 10.03 | 0.20% | 89,771 |
| Sep 11, 2026 | 10.35 | 10.48 | 10.01 | 10.01 | 10.01 | -2.34% | 132,552 |
| Sep 10, 2026 | 10.74 | 11.12 | 10.25 | 10.25 | 10.25 | -5.27% | 106,242 |
| Sep 9, 2026 | 11.06 | 11.38 | 10.68 | 10.82 | 10.82 | -2.43% | 132,518 |
| Sep 8, 2026 | 11.63 | 11.76 | 10.97 | 11.09 | 11.09 | -4.64% | 90,779 |
| Sep 4, 2026 | 11.62 | 11.81 | 11.25 | 11.63 | 11.63 | - | 97,643 |
| Sep 3, 2026 | 12.18 | 12.18 | 11.30 | 11.63 | 11.63 | -3.80% | 113,512 |
| Sep 2, 2026 | 11.50 | 12.32 | 11.37 | 12.09 | 12.09 | 5.59% | 449,916 |
| Sep 1, 2026 | 11.08 | 12.09 | 10.84 | 11.45 | 11.45 | 2.60% | 596,040 |
| Aug 31, 2026 | 11.27 | 11.43 | 11.02 | 11.16 | 11.16 | -1.59% | 101,439 |
| Aug 28, 2026 | 10.71 | 11.64 | 10.71 | 11.34 | 11.34 | 6.98% | 143,509 |
| Aug 27, 2026 | 11.60 | 11.71 | 10.57 | 10.60 | 10.60 | -9.01% | 79,635 |
| Aug 26, 2026 | 10.51 | 12.05 | 10.43 | 11.65 | 11.65 | 9.60% | 315,878 |
| Aug 25, 2026 | 10.98 | 11.15 | 10.56 | 10.63 | 10.63 | -3.19% | 129,779 |
| Aug 24, 2026 | 10.80 | 11.05 | 10.60 | 10.98 | 10.98 | 3.49% | 114,349 |
| Aug 21, 2026 | 11.33 | 11.56 | 10.41 | 10.61 | 10.61 | -3.11% | 150,989 |
| Aug 20, 2026 | 11.30 | 12.10 | 10.89 | 10.95 | 10.95 | -4.12% | 71,930 |
| Aug 19, 2026 | 11.79 | 12.39 | 11.30 | 11.42 | 11.42 | -2.64% | 115,032 |
| Aug 18, 2026 | 12.20 | 12.70 | 11.54 | 11.73 | 11.73 | -0.09% | 208,613 |
| Aug 17, 2026 | 11.89 | 12.37 | 11.58 | 11.74 | 11.74 | -0.17% | 98,126 |
| Aug 14, 2026 | 11.52 | 12.53 | 11.31 | 11.76 | 11.76 | 0.68% | 145,475 |
| Aug 13, 2026 | 11.74 | 11.75 | 11.26 | 11.68 | 11.68 | 1.39% | 163,056 |
| Aug 12, 2026 | 12.86 | 13.52 | 11.25 | 11.52 | 11.52 | -8.43% | 182,959 |
| Aug 11, 2026 | 12.81 | 13.39 | 12.46 | 12.58 | 12.58 | -1.18% | 97,297 |
| Aug 10, 2026 | 12.24 | 13.85 | 12.17 | 12.73 | 12.73 | 4.00% | 177,821 |
| Aug 7, 2026 | 12.14 | 12.69 | 11.83 | 12.24 | 12.24 | -0.65% | 69,538 |
| Aug 6, 2026 | 12.18 | 12.52 | 12.00 | 12.32 | 12.32 | 0.57% | 53,445 |
| Aug 5, 2026 | 11.82 | 12.44 | 11.70 | 12.25 | 12.25 | 3.46% | 80,920 |
| Aug 4, 2026 | 11.39 | 12.29 | 11.30 | 11.84 | 11.84 | 4.32% | 102,266 |
| Aug 3, 2026 | 11.23 | 11.67 | 11.11 | 11.35 | 11.35 | 1.52% | 62,455 |
| Jul 31, 2026 | 11.13 | 11.41 | 10.44 | 11.18 | 11.18 | - | 85,857 |