Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	1.12	1.22	1.06	1.18	1.18	7.27%	1,959,295
Aug 28, 2025	1.00	1.35	1.00	1.10	1.10	15.79%	7,964,470
Aug 27, 2025	0.98	1.03	0.94	0.95	0.95	1.06%	462,575
Aug 26, 2025	0.87	1.07	0.87	0.94	0.94	7.58%	1,380,111
Aug 25, 2025	0.85	0.94	0.84	0.87	0.87	3.90%	539,838
Aug 22, 2025	0.87	0.90	0.82	0.84	0.84	-3.38%	189,502
Aug 21, 2025	0.82	0.89	0.82	0.87	0.87	4.85%	178,838
Aug 20, 2025	0.86	0.88	0.79	0.83	0.83	-6.73%	241,311
Aug 19, 2025	0.92	0.95	0.83	0.89	0.89	-1.97%	151,375
Aug 18, 2025	0.94	0.99	0.89	0.91	0.91	-4.43%	158,505
Aug 15, 2025	0.90	0.95	0.90	0.95	0.95	5.67%	201,929
Aug 14, 2025	0.87	0.90	0.85	0.90	0.90	1.46%	179,645
Aug 13, 2025	0.87	0.91	0.84	0.89	0.89	3.65%	287,648
Aug 12, 2025	0.88	0.90	0.84	0.85	0.85	-6.03%	312,465
Aug 11, 2025	0.94	0.99	0.87	0.91	0.91	-4.93%	241,151
Aug 8, 2025	0.87	0.97	0.86	0.96	0.96	10.00%	164,998
Aug 7, 2025	0.81	0.87	0.81	0.87	0.87	6.24%	129,195
Aug 6, 2025	0.84	0.86	0.79	0.82	0.82	-1.10%	179,756
Aug 5, 2025	0.81	0.86	0.78	0.83	0.83	1.00%	173,787
Aug 4, 2025	0.86	0.91	0.81	0.82	0.82	0.11%	266,499
Aug 1, 2025	0.86	0.87	0.80	0.82	0.82	-7.26%	219,832
Jul 31, 2025	0.95	1.00	0.85	0.88	0.88	-7.93%	223,266
Jul 30, 2025	0.95	0.98	0.94	0.96	0.96	-1.63%	117,101
Jul 29, 2025	1.06	1.09	0.94	0.98	0.98	-7.14%	379,094
Jul 28, 2025	1.09	1.11	1.02	1.05	1.05	-1.87%	190,569
Jul 25, 2025	1.12	1.15	0.98	1.07	1.07	-6.14%	479,122
Jul 24, 2025	1.25	1.25	1.12	1.14	1.14	-4.20%	429,210
Jul 23, 2025	1.14	1.35	1.13	1.19	1.19	3.48%	1,295,687
Jul 22, 2025	1.17	1.25	1.07	1.15	1.15	-2.54%	880,541
Jul 21, 2025	0.97	1.35	0.97	1.18	1.18	37.05%	5,182,794
Jul 18, 2025	0.87	1.04	0.84	0.86	0.86	7.36%	1,489,396
Jul 17, 2025	0.77	0.85	0.76	0.80	0.80	4.56%	497,997
Jul 16, 2025	0.77	0.80	0.76	0.77	0.77	-1.41%	87,237
Jul 15, 2025	0.82	0.83	0.76	0.78	0.78	-2.57%	130,988
Jul 14, 2025	0.81	0.84	0.77	0.80	0.80	-2.98%	100,951
Jul 11, 2025	0.84	0.88	0.79	0.82	0.82	0.39%	234,479
Jul 10, 2025	0.81	0.84	0.79	0.82	0.82	2.60%	133,287
Jul 9, 2025	0.79	0.81	0.77	0.80	0.80	6.39%	241,691
Jul 8, 2025	0.76	0.79	0.74	0.75	0.75	2.46%	149,676
Jul 7, 2025	0.75	0.77	0.72	0.73	0.73	-2.79%	171,026
Jul 3, 2025	0.76	0.79	0.75	0.75	0.75	0.13%	125,038
Jul 2, 2025	0.80	0.80	0.74	0.75	0.75	-4.66%	112,432
Jul 1, 2025	0.77	0.81	0.72	0.79	0.79	3.20%	213,223
Jun 30, 2025	0.82	0.84	0.76	0.77	0.77	0.57%	192,048
Jun 27, 2025	0.75	0.84	0.72	0.76	0.76	2.42%	326,444
Jun 26, 2025	0.71	0.75	0.67	0.74	0.74	10.73%	234,822
Jun 25, 2025	0.69	0.72	0.64	0.67	0.67	-0.33%	241,689
Jun 24, 2025	0.67	0.73	0.67	0.67	0.67	-2.25%	163,273
Jun 23, 2025	0.71	0.75	0.69	0.69	0.69	-3.42%	154,629
Jun 20, 2025	0.78	0.84	0.71	0.71	0.71	-9.73%	285,445