Skip to main content
Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Sep 26, 2024, 4:00 PM
1.060
-0.020 (-1.85%)
After-hours: Sep 26, 2024, 4:22 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20241.071.100.931.101.103.77%450,976
Aug 23, 20241.111.110.901.061.06-2.75%1,002,877
Aug 22, 20241.351.351.031.091.0923.84%17,250,073
Aug 21, 20240.921.040.850.880.88-6.01%1,445,959
Aug 20, 20241.001.050.910.940.94-4.38%136,637
Aug 19, 20240.980.990.930.980.982.14%65,294
Aug 16, 20240.920.990.920.960.962.01%59,932
Aug 15, 20241.041.050.930.940.94-6.93%68,023
Aug 14, 20241.001.041.001.011.01-1.94%13,458
Aug 13, 20241.031.071.031.031.03-18,168
Aug 12, 20241.041.071.031.031.03-2.83%23,735
Aug 9, 20241.061.110.991.061.060.95%89,952
Aug 8, 20241.001.081.001.051.055.01%25,095
Aug 7, 20241.041.050.961.001.00-1.00%67,819
Aug 6, 20241.191.191.011.011.01-1.94%40,316
Aug 5, 20241.141.171.031.031.03-10.43%46,290
Aug 2, 20241.181.221.101.151.15-5.74%113,896
Aug 1, 20241.251.251.191.221.22-0.81%18,096
Jul 31, 20241.271.291.211.231.23-1.60%70,754
Jul 30, 20241.301.351.251.251.25-3.47%98,846
Jul 29, 20241.321.341.231.301.303.60%61,889
Jul 26, 20241.321.331.231.251.25-3.10%43,492
Jul 25, 20241.301.361.281.291.290.78%29,873
Jul 24, 20241.351.351.281.281.28-5.19%36,301
Jul 23, 20241.391.401.311.351.35-1.46%55,939
Jul 22, 20241.441.441.301.371.371.48%31,032
Jul 19, 20241.421.441.351.351.35-2.17%28,118
Jul 18, 20241.441.451.321.381.380.73%104,207
Jul 17, 20241.411.441.351.371.37-4.20%25,343
Jul 16, 20241.461.461.351.431.43-0.49%70,742
Jul 15, 20241.521.541.401.441.44-3.36%17,764
Jul 12, 20241.461.531.461.491.49-1.72%17,226
Jul 11, 20241.571.571.381.511.510.87%27,585
Jul 10, 20241.571.671.501.501.50-5.66%10,492
Jul 9, 20241.581.651.401.591.591.92%38,563
Jul 8, 20241.611.631.511.561.56-4.88%37,674
Jul 5, 20241.681.751.521.641.64-3.53%49,258
Jul 3, 20241.691.721.681.701.700.59%5,196
Jul 2, 20241.741.751.691.691.69-2.31%2,461
Jul 1, 20241.761.911.601.731.735.49%4,831
Jun 28, 20241.841.841.601.641.64-10.14%21,699
Jun 27, 20241.881.921.691.831.83-2.93%39,454
Jun 26, 20241.701.931.701.881.8813.25%41,721
Jun 25, 20241.771.941.601.661.66-6.85%22,025
Jun 24, 20241.801.841.701.781.78-2.09%53,895
Jun 21, 20241.781.861.631.821.82-67,000
Jun 20, 20241.801.891.791.821.821.11%14,217
Jun 18, 20241.801.871.701.801.80-0.55%40,884
Jun 17, 20241.811.951.801.811.81-1.63%46,795
Jun 14, 20241.851.851.801.841.84-0.54%56,025
Jun 13, 20241.962.061.831.851.85-16,779
Jun 12, 20241.871.991.821.851.85-2.12%46,801
Jun 11, 20241.871.961.871.891.891.07%11,859
Jun 10, 20241.961.991.851.871.87-6.97%60,963
Jun 7, 20241.882.011.852.012.017.49%21,398
Jun 6, 20241.962.071.851.871.87-6.73%85,021
Jun 5, 20242.202.201.992.012.01-8.03%35,295
Jun 4, 20242.202.492.112.182.18-0.91%6,741
Jun 3, 20242.182.232.072.202.205.77%15,369
May 31, 20242.092.352.052.082.08-0.95%37,334
May 30, 20242.092.282.092.102.10-4.98%30,060
May 29, 20242.192.511.892.212.21-3.49%134,827
May 28, 20242.192.322.192.292.294.09%36,047
May 24, 20242.192.352.192.202.20-0.45%54,134
May 23, 20242.322.362.192.212.21-5.96%43,055
May 22, 20242.512.512.192.352.35-1.67%57,758
May 21, 20242.472.502.302.392.39-3.24%35,958
May 20, 20242.472.602.362.472.47-1.20%51,920
May 17, 20242.692.832.502.502.50-7.75%42,362
May 16, 20242.702.932.702.712.71-2.52%14,884
May 15, 20243.203.252.702.782.78-13.13%53,165
May 14, 20242.613.442.573.203.2018.96%136,526
May 13, 20242.772.952.592.692.69-9.12%89,259
May 10, 20242.832.992.632.962.963.50%82,779
May 9, 20243.253.272.682.862.86-4.98%204,080
May 8, 20243.013.083.003.013.01-2.27%12,273
May 7, 20242.993.112.943.083.082.67%63,978
May 6, 20243.063.183.003.003.00-0.33%43,207
May 3, 20243.033.292.953.013.01-2.27%23,904