Mobia Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.13	11.41	10.44	11.18	11.18	-	85,857
Jul 30, 2026	10.45	11.43	10.45	11.18	11.18	7.19%	37,920
Jul 29, 2026	10.58	10.94	10.34	10.43	10.43	-2.71%	134,147
Jul 28, 2026	10.96	11.61	10.61	10.72	10.72	-3.68%	59,108
Jul 27, 2026	10.86	11.39	10.58	11.13	11.13	2.58%	84,652
Jul 24, 2026	10.80	11.39	10.80	10.85	10.85	-1.90%	38,716
Jul 23, 2026	11.32	11.53	10.55	11.06	11.06	-	72,817
Jul 22, 2026	12.23	12.31	11.00	11.06	11.06	-7.76%	89,220
Jul 21, 2026	12.20	12.31	11.95	11.99	11.99	-0.17%	59,419
Jul 20, 2026	12.11	12.27	12.00	12.01	12.01	-1.15%	57,099
Jul 17, 2026	11.89	12.40	11.68	12.15	12.15	1.08%	59,500
Jul 16, 2026	11.53	12.68	11.53	12.02	12.02	1.69%	156,667
Jul 15, 2026	11.81	12.42	11.76	11.82	11.82	2.16%	109,324
Jul 14, 2026	11.32	11.79	10.79	11.57	11.57	1.49%	134,290
Jul 13, 2026	12.30	12.60	11.35	11.40	11.40	-6.48%	123,684
Jul 10, 2026	13.24	13.24	11.85	12.19	12.19	-7.37%	130,858
Jul 9, 2026	13.56	13.65	12.63	13.16	13.16	-4.01%	107,491
Jul 8, 2026	12.34	13.88	12.34	13.71	13.71	11.01%	154,279
Jul 7, 2026	13.47	13.47	12.20	12.35	12.35	-6.79%	94,305
Jul 6, 2026	13.65	13.85	13.15	13.25	13.25	-2.93%	108,897
Jul 2, 2026	13.47	13.94	13.07	13.65	13.65	3.72%	112,110
Jul 1, 2026	13.50	13.98	12.95	13.16	13.16	-1.79%	150,211
Jun 30, 2026	14.60	15.19	13.36	13.40	13.40	-6.82%	177,245
Jun 29, 2026	14.56	15.15	14.25	14.38	14.38	-1.71%	157,975
Jun 26, 2026	13.19	14.65	13.19	14.63	14.63	12.45%	138,417
Jun 25, 2026	13.08	13.51	12.66	13.01	13.01	0.23%	133,301
Jun 24, 2026	13.82	14.02	12.83	12.98	12.98	-5.46%	58,512
Jun 23, 2026	13.68	13.86	13.41	13.73	13.73	-1.01%	114,857
Jun 22, 2026	14.25	14.40	13.52	13.87	13.87	-2.67%	104,399
Jun 18, 2026	14.28	14.64	12.75	14.25	14.25	-1.93%	804,449
Jun 17, 2026	13.15	15.29	13.04	14.53	14.53	9.74%	263,792
Jun 16, 2026	10.96	13.65	10.96	13.24	13.24	20.25%	360,489
Jun 15, 2026	12.36	12.36	10.74	11.01	11.01	-10.56%	333,770
Jun 12, 2026	12.48	12.74	12.10	12.31	12.31	-0.08%	166,236
Jun 11, 2026	12.75	12.95	12.32	12.32	12.32	-3.14%	166,591
Jun 10, 2026	12.50	13.03	12.39	12.72	12.72	-	197,383
Jun 9, 2026	12.79	13.06	12.50	12.72	12.72	0.16%	114,250
Jun 8, 2026	12.71	13.15	12.50	12.70	12.70	0.63%	70,171
Jun 5, 2026	13.59	13.59	12.52	12.62	12.62	-8.82%	89,921
Jun 4, 2026	13.66	13.91	12.41	13.84	13.84	0.80%	240,980
Jun 3, 2026	14.08	14.16	13.25	13.73	13.73	-0.36%	354,026
Jun 2, 2026	14.01	14.77	13.61	13.78	13.78	2.07%	940,965
Jun 1, 2026	13.01	14.04	12.72	13.50	13.50	3.05%	108,522
May 29, 2026	13.20	13.30	12.61	13.10	13.10	0.77%	66,610
May 28, 2026	12.95	13.34	12.75	13.00	13.00	0.15%	64,521
May 27, 2026	13.09	13.19	12.60	12.98	12.98	-1.37%	64,534
May 26, 2026	12.68	13.16	12.25	13.16	13.16	4.44%	132,310
May 22, 2026	12.60	12.75	12.40	12.60	12.60	0.24%	78,499
May 21, 2026	12.75	12.87	12.25	12.57	12.57	-1.41%	63,671
May 20, 2026	12.07	12.76	12.07	12.75	12.75	2.33%	71,245