Skip to main content
Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.180
-0.080 (-6.35%)
At close: Jan 21, 2025, 4:00 PM
1.150
-0.030 (-2.54%)
After-hours: Jan 21, 2025, 7:16 PM EST

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.281.321.131.181.18-6.35%371,223
Jan 17, 20251.301.331.231.261.262.44%321,660
Jan 16, 20251.121.341.121.231.2311.82%520,860
Jan 15, 20251.191.191.091.101.10-1.79%262,881
Jan 14, 20251.161.241.111.121.12-4.27%269,235
Jan 13, 20251.241.311.111.171.17-12.03%448,773
Jan 10, 20251.281.391.211.331.33-1.48%485,191
Jan 8, 20251.461.511.281.351.35-10.60%561,690
Jan 7, 20251.671.681.451.511.51-6.79%547,348
Jan 6, 20251.641.731.451.621.62-0.92%986,577
Jan 3, 20251.601.781.561.641.643.48%619,712
Jan 2, 20251.681.741.521.581.58-7.06%514,805
Dec 31, 20241.681.801.581.701.701.80%628,743
Dec 30, 20241.731.801.601.671.67-6.70%804,901
Dec 27, 20242.002.001.651.791.79-1.10%1,041,262
Dec 26, 20241.972.251.711.811.81-8.12%1,665,519
Dec 24, 20241.402.161.401.971.9755.12%3,333,054
Dec 23, 20241.861.901.231.271.27-32.09%1,771,100
Dec 20, 20241.712.081.581.871.87-10.31%1,181,164
Dec 19, 20242.332.471.922.092.09-3.92%2,455,686
Dec 18, 20242.052.471.862.172.1716.04%5,484,452
Dec 17, 20241.551.901.521.871.8735.51%2,255,493
Dec 16, 20241.201.471.161.381.3820.00%1,478,361
Dec 13, 20241.221.301.131.151.15-5.74%524,561
Dec 12, 20241.051.301.031.221.2214.02%1,427,350
Dec 11, 20241.041.110.961.071.077.00%449,597
Dec 10, 20241.141.170.981.001.00-5.66%675,779
Dec 9, 20241.171.231.041.061.06-8.62%732,813
Dec 6, 20241.211.321.121.161.16-1.69%913,260
Dec 5, 20240.951.230.951.181.1826.88%1,692,534
Dec 4, 20241.091.350.900.930.93-18.42%2,151,267
Dec 3, 20241.561.560.921.141.14-18.57%1,749,137
Dec 2, 20241.742.161.221.401.40-8.50%5,628,270
Nov 29, 20241.301.741.241.531.5324.39%4,362,228
Nov 27, 20240.851.300.831.231.2343.06%3,507,573
Nov 26, 20240.731.040.700.860.8619.20%2,168,253
Nov 25, 20240.750.840.690.720.72-1.60%3,954,765
Nov 22, 20240.630.780.610.730.7326.38%385,072
Nov 21, 20240.640.640.580.580.58-6.24%217,204
Nov 20, 20240.640.680.610.620.621.01%183,714
Nov 19, 20240.680.680.600.610.610.97%393,625
Nov 18, 20240.670.670.610.610.61-6.55%59,028
Nov 15, 20240.640.680.600.650.65-3.45%72,555
Nov 14, 20240.700.700.650.670.67-1.28%80,343
Nov 13, 20240.710.740.660.680.686.39%81,699
Nov 12, 20240.670.690.620.640.64-8.64%207,276
Nov 11, 20240.710.730.680.700.701.14%151,613
Nov 8, 20240.750.750.660.690.69-3.81%191,814
Nov 7, 20240.730.730.700.720.720.33%56,181
Nov 6, 20240.710.740.690.720.720.93%62,611
Nov 5, 20240.700.730.670.710.711.47%117,182
Nov 4, 20240.650.720.630.700.7010.66%79,745
Nov 1, 20240.710.710.550.630.63-8.10%278,713
Oct 31, 20240.720.720.670.690.69-0.30%130,558
Oct 30, 20240.740.780.680.690.69-9.07%76,196
Oct 29, 20240.750.800.720.760.760.03%111,248
Oct 28, 20240.760.760.670.760.764.25%78,433
Oct 25, 20240.700.740.680.730.733.95%81,210
Oct 24, 20240.730.740.700.700.70-3.85%36,254
Oct 23, 20240.730.730.680.730.73-0.11%169,839
Oct 22, 20240.790.790.730.730.73-1.64%109,178
Oct 21, 20240.800.800.740.740.74-1.83%104,740
Oct 18, 20240.800.830.740.760.76-1.95%96,872
Oct 17, 20240.770.840.760.770.777.98%135,858
Oct 16, 20240.780.800.700.710.71-8.74%149,495
Oct 15, 20240.820.900.760.780.78-7.15%93,718
Oct 14, 20240.950.950.760.840.84-11.30%199,398
Oct 11, 20240.960.960.930.950.95-2.66%75,438
Oct 10, 20240.970.980.950.980.980.62%65,308
Oct 9, 20240.970.990.950.970.971.04%32,506
Oct 8, 20241.001.000.920.960.96-3.03%135,266
Oct 7, 20241.011.020.960.990.99-1.98%111,050
Oct 4, 20241.031.041.001.011.01-39,313
Oct 3, 20241.031.051.001.011.01-1.94%64,088
Oct 2, 20241.011.051.001.031.031.98%94,816
Oct 1, 20241.081.081.001.011.01-4.72%67,588
Sep 30, 20241.041.081.001.061.061.92%226,655
Sep 27, 20241.111.111.001.041.04-3.70%169,906
Sep 26, 20241.101.191.071.081.08-0.92%142,111
Sep 25, 20241.081.121.081.091.090.93%71,195
Sep 24, 20241.051.121.051.081.080.93%101,201
Sep 23, 20241.021.110.981.071.077.00%150,343
Sep 20, 20240.941.040.941.001.005.52%186,788
Sep 19, 20240.961.000.920.950.951.90%51,384
Sep 18, 20240.961.010.930.930.93-4.12%83,826
Sep 17, 20240.921.050.890.970.9711.49%151,961
Sep 16, 20240.870.920.850.870.871.01%77,395
Sep 13, 20240.870.880.800.860.860.14%59,462
Sep 12, 20240.920.950.860.860.86-5.33%269,802
Sep 11, 20240.940.980.900.910.91-6.21%262,612
Sep 10, 20240.970.980.900.970.972.92%143,107
Sep 9, 20240.980.990.890.940.944.46%229,405
Sep 6, 20240.971.000.900.900.90-6.81%259,175
Sep 5, 20241.021.040.960.970.97-7.04%245,799
Sep 4, 20241.061.060.991.041.04-3.70%187,809
Sep 3, 20241.091.171.071.081.08-8.47%152,279
Aug 30, 20241.151.201.041.181.18-0.84%286,731
Aug 29, 20241.051.211.041.191.193.48%134,053
Aug 28, 20241.141.171.081.151.15-6.50%121,856
Aug 27, 20241.051.281.021.231.2311.82%519,588