Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.72	0.72	0.69	0.71	-	-0.97%	40,371
May 8, 2025	0.72	0.73	0.69	0.72	0.72	4.35%	64,579
May 7, 2025	0.67	0.75	0.67	0.69	0.69	-1.39%	231,760
May 6, 2025	0.70	0.71	0.68	0.70	0.70	-0.53%	138,751
May 5, 2025	0.68	0.71	0.66	0.70	0.70	-0.06%	115,986
May 2, 2025	0.76	0.76	0.68	0.70	0.70	-5.97%	161,270
May 1, 2025	0.72	0.75	0.72	0.75	0.75	1.55%	87,098
Apr 30, 2025	0.72	0.77	0.72	0.74	0.74	0.27%	73,182
Apr 29, 2025	0.72	0.77	0.72	0.73	0.73	1.24%	42,224
Apr 28, 2025	0.77	0.81	0.72	0.73	0.73	-8.23%	301,464
Apr 25, 2025	0.75	0.79	0.72	0.79	0.79	5.43%	47,823
Apr 24, 2025	0.73	0.77	0.71	0.75	0.75	3.02%	114,163
Apr 23, 2025	0.75	0.79	0.72	0.73	0.73	-3.01%	139,272
Apr 22, 2025	0.75	0.76	0.71	0.75	0.75	-1.33%	83,050
Apr 21, 2025	0.75	0.81	0.70	0.76	0.76	-3.79%	168,463
Apr 17, 2025	0.82	0.85	0.77	0.79	0.79	-4.74%	30,518
Apr 16, 2025	0.85	0.85	0.79	0.83	0.83	-2.45%	60,552
Apr 15, 2025	0.76	0.85	0.76	0.85	0.85	9.89%	109,435
Apr 14, 2025	0.84	0.84	0.76	0.77	0.77	-6.13%	81,830
Apr 11, 2025	0.82	0.83	0.77	0.82	0.82	3.39%	28,668
Apr 10, 2025	0.83	0.85	0.77	0.80	0.80	1.50%	126,416
Apr 9, 2025	0.76	0.83	0.72	0.79	0.79	5.54%	195,915
Apr 8, 2025	0.85	0.85	0.70	0.74	0.74	-5.46%	213,080
Apr 7, 2025	0.75	0.79	0.70	0.79	0.79	-1.53%	196,088
Apr 4, 2025	0.78	0.82	0.77	0.80	0.80	-2.56%	268,553
Apr 3, 2025	0.91	0.94	0.82	0.82	0.82	-12.60%	200,574
Apr 2, 2025	0.90	0.98	0.90	0.94	0.94	2.00%	112,951
Apr 1, 2025	0.92	0.95	0.89	0.92	0.92	3.05%	122,512
Mar 31, 2025	0.85	0.93	0.82	0.89	0.89	4.67%	264,263
Mar 28, 2025	0.84	0.88	0.83	0.85	0.85	-0.92%	276,080
Mar 27, 2025	0.84	0.87	0.84	0.86	0.86	1.20%	86,865
Mar 26, 2025	0.86	0.90	0.84	0.85	0.85	-0.04%	135,375
Mar 25, 2025	0.87	0.90	0.85	0.85	0.85	-	76,556
Mar 24, 2025	0.88	0.91	0.85	0.85	0.85	-0.47%	112,745
Mar 21, 2025	0.85	0.91	0.85	0.86	0.86	-0.70%	138,493
Mar 20, 2025	0.89	0.93	0.85	0.86	0.86	-2.40%	246,480
Mar 19, 2025	0.88	0.93	0.88	0.88	0.88	-1.99%	211,592
Mar 18, 2025	0.89	0.94	0.87	0.90	0.90	0.57%	74,075
Mar 17, 2025	0.88	0.95	0.85	0.90	0.90	1.70%	185,518
Mar 14, 2025	0.97	1.05	0.88	0.88	0.88	-10.57%	579,281
Mar 13, 2025	1.01	1.02	0.97	0.98	0.98	-4.47%	127,448
Mar 12, 2025	1.00	1.03	0.99	1.03	1.03	3.24%	98,002
Mar 11, 2025	0.97	1.10	0.96	1.00	1.00	-1.22%	182,297
Mar 10, 2025	0.99	1.05	0.96	1.01	1.01	-2.88%	239,946
Mar 7, 2025	1.07	1.07	0.94	1.04	1.04	-1.89%	426,931
Mar 6, 2025	1.06	1.10	1.03	1.06	1.06	-	109,289
Mar 5, 2025	1.12	1.13	1.06	1.06	1.06	-3.64%	140,846
Mar 4, 2025	1.03	1.14	1.01	1.10	1.10	5.26%	253,809
Mar 3, 2025	1.16	1.19	1.02	1.05	1.05	-9.13%	236,613
Feb 28, 2025	1.10	1.15	1.06	1.15	1.15	4.55%	122,110