Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.6590
-0.0750 (-10.22%)
At close: Oct 29, 2025, 4:00 PM EDT
0.7100
+0.0510 (7.74%)
After-hours: Oct 29, 2025, 7:22 PM EDT

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.710.720.650.66--10.22%1,539,310
Oct 28, 20250.800.800.710.730.73-5.13%1,818,361
Oct 27, 20250.830.850.760.770.77-6.40%1,370,123
Oct 24, 20250.810.850.800.830.833.31%1,233,959
Oct 23, 20250.820.820.780.800.80-0.79%934,449
Oct 22, 20250.820.830.750.810.811.66%2,658,354
Oct 21, 20250.810.830.780.790.79-4.06%1,047,480
Oct 20, 20250.880.880.820.830.83-0.90%562,807
Oct 17, 20250.830.870.800.830.831.97%1,106,162
Oct 16, 20250.930.940.810.820.82-8.39%1,133,518
Oct 15, 20250.850.950.850.890.894.22%1,292,072
Oct 14, 20250.850.880.810.860.86-2.15%857,253
Oct 13, 20250.840.910.830.880.882.19%804,589
Oct 10, 20250.900.930.840.860.86-6.07%1,478,903
Oct 9, 20250.910.980.910.910.91-0.39%1,160,772
Oct 8, 20251.011.010.900.920.92-9.31%2,094,027
Oct 7, 20251.101.120.951.011.01-8.18%3,685,539
Oct 6, 20251.021.121.001.101.1017.65%7,181,846
Oct 3, 20250.961.120.910.940.944.11%13,238,539
Oct 2, 20250.870.970.850.900.903.72%1,580,456
Oct 1, 20250.810.870.800.870.877.42%569,994
Sep 30, 20250.870.870.790.810.81-1.66%833,408
Sep 29, 20250.840.870.800.820.82-1.54%347,621
Sep 26, 20250.870.880.810.830.833.48%200,468
Sep 25, 20250.850.860.800.800.80-5.46%418,228
Sep 24, 20250.880.940.840.850.85-8.18%552,297
Sep 23, 20250.930.990.870.930.93-1.40%413,031
Sep 22, 20250.940.950.890.940.940.72%422,229
Sep 19, 20250.880.940.870.930.933.83%661,848
Sep 18, 20250.880.910.860.900.901.01%650,612
Sep 17, 20250.850.910.840.890.893.81%397,461
Sep 16, 20250.890.890.760.860.86-3.09%1,505,027
Sep 15, 20250.940.980.860.880.88-4.38%1,054,437
Sep 12, 20251.021.040.920.930.93-10.19%1,653,151
Sep 11, 20251.021.071.011.031.03-0.96%817,721
Sep 10, 20251.021.071.011.041.041.96%1,007,582
Sep 9, 20251.121.141.001.021.02-8.93%1,250,361
Sep 8, 20251.071.191.021.121.125.66%1,979,214
Sep 5, 20251.121.151.031.061.06-2,097,099
Sep 4, 20251.111.221.051.061.06-1.40%3,773,483
Sep 3, 20251.101.211.001.081.08-11.16%3,400,375
Sep 2, 20251.351.441.191.211.212.54%5,033,046
Aug 29, 20251.121.221.061.181.187.27%1,959,295
Aug 28, 20251.001.351.001.101.1015.79%7,964,470
Aug 27, 20250.981.030.940.950.951.06%462,575
Aug 26, 20250.871.070.870.940.947.58%1,380,111
Aug 25, 20250.850.940.840.870.873.90%539,838
Aug 22, 20250.870.900.820.840.84-3.38%189,502
Aug 21, 20250.820.890.820.870.874.85%178,838
Aug 20, 20250.860.880.790.830.83-6.73%241,311