Mobia Medical, Inc. (MOBI)
NASDAQ: MOBI · Real-Time Price · USD
10.58
-0.69 (-6.12%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Mobia Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.28 | 11.34 | 10.53 | 10.58 | 10.58 | -6.12% | 143,265 |
| Oct 29, 2026 | 11.88 | 11.92 | 11.06 | 11.27 | 11.27 | -4.41% | 132,647 |
| Oct 28, 2026 | 11.14 | 12.01 | 10.90 | 11.79 | 11.79 | 5.83% | 293,259 |
| Oct 27, 2026 | 10.73 | 11.40 | 10.37 | 11.14 | 11.14 | 3.82% | 244,037 |
| Oct 26, 2026 | 10.41 | 10.93 | 10.05 | 10.73 | 10.73 | 3.07% | 202,359 |
| Oct 23, 2026 | 10.60 | 10.60 | 10.22 | 10.41 | 10.41 | -1.61% | 267,064 |
| Oct 22, 2026 | 9.53 | 10.63 | 9.53 | 10.58 | 10.58 | 9.75% | 210,604 |
| Oct 21, 2026 | 9.00 | 9.66 | 8.86 | 9.64 | 9.64 | 6.64% | 122,124 |
| Oct 20, 2026 | 8.81 | 9.20 | 8.74 | 9.04 | 9.04 | 2.61% | 62,849 |
| Oct 19, 2026 | 8.09 | 8.87 | 8.03 | 8.81 | 8.81 | 8.90% | 142,024 |
| Oct 16, 2026 | 8.31 | 8.33 | 8.04 | 8.09 | 8.09 | -2.65% | 80,628 |
| Oct 15, 2026 | 8.36 | 8.42 | 8.25 | 8.31 | 8.31 | -0.60% | 65,773 |
| Oct 14, 2026 | 8.44 | 8.68 | 8.16 | 8.36 | 8.36 | -1.65% | 119,193 |
| Oct 13, 2026 | 8.55 | 8.70 | 8.33 | 8.50 | 8.50 | -1.16% | 107,710 |
| Oct 12, 2026 | 8.59 | 8.86 | 8.56 | 8.60 | 8.60 | -0.35% | 71,800 |
| Oct 9, 2026 | 8.54 | 8.80 | 8.54 | 8.63 | 8.63 | 0.82% | 89,124 |
| Oct 8, 2026 | 8.50 | 8.67 | 8.29 | 8.56 | 8.56 | 0.59% | 113,477 |
| Oct 7, 2026 | 8.75 | 8.98 | 8.50 | 8.51 | 8.51 | -3.30% | 115,072 |
| Oct 6, 2026 | 9.60 | 9.75 | 8.72 | 8.80 | 8.80 | -8.24% | 173,256 |
| Oct 5, 2026 | 9.10 | 9.85 | 8.76 | 9.59 | 9.59 | 4.47% | 159,885 |
| Oct 2, 2026 | 9.02 | 9.32 | 8.76 | 9.18 | 9.18 | 1.66% | 280,012 |
| Oct 1, 2026 | 9.38 | 9.43 | 8.98 | 9.03 | 9.03 | -4.44% | 170,812 |
| Sep 30, 2026 | 8.98 | 9.64 | 8.76 | 9.45 | 9.45 | 4.77% | 212,108 |
| Sep 29, 2026 | 8.83 | 9.45 | 8.55 | 9.02 | 9.02 | 2.15% | 313,808 |
| 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% | 156,569 |
| 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 |