Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
2.875
-0.165 (-5.43%)
Apr 9, 2026, 10:15 AM EDT - Market open
Mobix Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.89 | 2.96 | 2.80 | 2.90 | - | -4.61% | 194,100 |
| Apr 8, 2026 | 3.22 | 3.31 | 2.66 | 3.04 | 3.04 | -9.25% | 1,697,215 |
| Apr 7, 2026 | 3.70 | 3.87 | 3.27 | 3.35 | 3.35 | -4.29% | 2,014,896 |
| Apr 6, 2026 | 3.89 | 4.00 | 3.24 | 3.50 | 3.50 | -2.89% | 3,409,973 |
| Apr 2, 2026 | 2.66 | 3.62 | 2.55 | 3.60 | 3.60 | 28.90% | 5,134,139 |
| Apr 1, 2026 | 3.30 | 3.34 | 2.78 | 2.80 | 2.80 | -16.31% | 1,035,590 |
| Mar 31, 2026 | 3.39 | 3.66 | 3.30 | 3.34 | 3.34 | -1.91% | 870,938 |
| Mar 30, 2026 | 3.71 | 3.75 | 3.30 | 3.41 | 3.41 | -9.97% | 535,669 |
| Mar 27, 2026 | 3.62 | 3.98 | 3.40 | 3.78 | 3.78 | -1.25% | 776,165 |
| Mar 26, 2026 | 4.00 | 4.20 | 3.71 | 3.83 | 3.83 | -12.93% | 1,200,057 |
| Mar 25, 2026 | 4.20 | 4.53 | 4.13 | 4.40 | 4.40 | -4.10% | 977,989 |
| Mar 24, 2026 | 5.00 | 5.03 | 4.33 | 4.59 | 4.59 | -9.00% | 2,108,293 |
| Mar 23, 2026 | 5.00 | 5.30 | 4.90 | 5.04 | 5.04 | 4.67% | 1,836,746 |
| Mar 20, 2026 | 5.38 | 5.39 | 4.78 | 4.82 | 4.82 | -14.59% | 2,521,919 |
| Mar 19, 2026 | 6.00 | 6.90 | 5.33 | 5.64 | 5.64 | 22.82% | 28,532,518 |
| Mar 18, 2026 | 5.01 | 5.49 | 4.58 | 4.59 | 4.59 | -10.24% | 1,673,291 |
| Mar 17, 2026 | 5.14 | 5.53 | 4.99 | 5.12 | 5.12 | -10.36% | 1,473,500 |
| Mar 16, 2026 | 6.20 | 6.30 | 5.18 | 5.71 | 5.71 | -9.44% | 2,752,093 |
| Mar 13, 2026 | 6.98 | 7.02 | 6.23 | 6.30 | 6.30 | -13.68% | 2,287,878 |
| Mar 12, 2026 | 6.81 | 8.37 | 6.80 | 7.30 | 7.30 | 8.73% | 6,008,442 |
| Mar 11, 2026 | 7.59 | 7.77 | 6.50 | 6.72 | 6.72 | -11.07% | 4,915,286 |
| Mar 10, 2026 | 8.00 | 9.10 | 7.31 | 7.55 | 7.55 | -6.81% | 5,960,826 |
| Mar 9, 2026 | 10.20 | 10.30 | 8.00 | 8.10 | 8.10 | -22.09% | 8,364,048 |
| Mar 6, 2026 | 10.30 | 13.30 | 8.86 | 10.40 | 10.40 | 20.11% | 28,770,179 |
| Mar 5, 2026 | 10.00 | 11.20 | 8.38 | 8.66 | 8.66 | 5.61% | 34,587,834 |
| Mar 4, 2026 | 12.20 | 12.20 | 7.60 | 8.20 | 8.20 | -26.79% | 45,407,086 |
| Mar 3, 2026 | 4.58 | 12.40 | 3.85 | 11.20 | 11.20 | 532.77% | 138,633,131 |
| Mar 2, 2026 | 1.66 | 1.88 | 1.61 | 1.77 | 1.77 | 7.27% | 366,767 |
| Feb 27, 2026 | 1.64 | 1.81 | 1.61 | 1.65 | 1.65 | -0.18% | 256,906 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.59 | 1.65 | 1.65 | -2.76% | 143,354 |
| Feb 25, 2026 | 1.58 | 1.75 | 1.52 | 1.70 | 1.70 | 11.11% | 199,979 |
| Feb 24, 2026 | 1.49 | 1.63 | 1.45 | 1.53 | 1.53 | -4.08% | 168,231 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.56 | 1.60 | 1.60 | -6.73% | 150,651 |
| Feb 20, 2026 | 1.75 | 1.88 | 1.67 | 1.71 | 1.71 | -3.93% | 243,656 |
| Feb 19, 2026 | 1.66 | 1.82 | 1.54 | 1.78 | 1.78 | 7.42% | 311,185 |
| Feb 18, 2026 | 1.48 | 1.69 | 1.46 | 1.66 | 1.66 | 13.49% | 332,520 |
| Feb 17, 2026 | 1.89 | 1.91 | 1.31 | 1.46 | 1.46 | -24.78% | 709,414 |
| Feb 13, 2026 | 1.93 | 2.00 | 1.83 | 1.94 | 1.94 | -0.10% | 361,280 |
| Feb 12, 2026 | 2.07 | 2.09 | 1.89 | 1.94 | 1.94 | -7.48% | 333,215 |
| Feb 11, 2026 | 2.17 | 2.18 | 1.94 | 2.10 | 2.10 | -4.37% | 338,969 |
| Feb 10, 2026 | 2.23 | 2.25 | 2.02 | 2.20 | 2.20 | -4.19% | 378,840 |
| Feb 9, 2026 | 2.30 | 2.32 | 2.11 | 2.29 | 2.29 | -4.50% | 602,939 |
| Feb 6, 2026 | 2.24 | 2.46 | 2.11 | 2.40 | 2.40 | 0.25% | 894,990 |
| Feb 5, 2026 | 2.25 | 2.59 | 2.01 | 2.39 | 2.39 | 3.64% | 2,945,559 |
| Feb 4, 2026 | 3.16 | 3.37 | 2.11 | 2.31 | 2.31 | 26.30% | 42,271,040 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -2.71% | 197,338 |
| Feb 2, 2026 | 1.96 | 1.96 | 1.81 | 1.88 | 1.88 | -5.43% | 403,647 |
| Jan 30, 2026 | 2.19 | 2.19 | 1.96 | 1.99 | 1.99 | -7.96% | 623,552 |
| Jan 29, 2026 | 2.28 | 2.29 | 2.13 | 2.16 | 2.16 | -6.13% | 312,140 |
| Jan 28, 2026 | 2.29 | 2.35 | 2.25 | 2.30 | 2.30 | 3.18% | 291,826 |