Mobia Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.71	11.64	10.71	11.34	11.34	6.98%	143,508
Aug 27, 2026	11.60	11.71	10.57	10.60	10.60	-9.01%	79,000
Aug 26, 2026	10.51	12.05	10.43	11.65	11.65	9.60%	315,771
Aug 25, 2026	10.98	11.15	10.56	10.63	10.63	-3.19%	129,778
Aug 24, 2026	10.80	11.05	10.60	10.98	10.98	3.49%	114,347
Aug 21, 2026	11.33	11.56	10.41	10.61	10.61	-3.11%	150,984
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
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%	134,148
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%	84,653
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	-	72,833
Jul 22, 2026	12.23	12.31	11.00	11.06	11.06	-7.76%	90,890
Jul 21, 2026	12.20	12.31	11.95	11.99	11.99	-0.17%	59,469
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%	64,036
Jul 16, 2026	11.53	12.68	11.53	12.02	12.02	1.69%	156,729
Jul 15, 2026	11.81	12.42	11.76	11.82	11.82	2.16%	109,625
Jul 14, 2026	11.32	11.79	10.79	11.57	11.57	1.49%	136,137
Jul 13, 2026	12.30	12.60	11.35	11.40	11.40	-6.48%	123,685
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%	177,673
Jul 7, 2026	13.47	13.47	12.20	12.35	12.35	-6.79%	94,767
Jul 6, 2026	13.65	13.85	13.15	13.25	13.25	-2.93%	109,650
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