Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.71	0.72	0.65	0.66	-	-10.22%	1,539,310
Oct 28, 2025	0.80	0.80	0.71	0.73	0.73	-5.13%	1,818,361
Oct 27, 2025	0.83	0.85	0.76	0.77	0.77	-6.40%	1,370,123
Oct 24, 2025	0.81	0.85	0.80	0.83	0.83	3.31%	1,233,959
Oct 23, 2025	0.82	0.82	0.78	0.80	0.80	-0.79%	934,449
Oct 22, 2025	0.82	0.83	0.75	0.81	0.81	1.66%	2,658,354
Oct 21, 2025	0.81	0.83	0.78	0.79	0.79	-4.06%	1,047,480
Oct 20, 2025	0.88	0.88	0.82	0.83	0.83	-0.90%	562,807
Oct 17, 2025	0.83	0.87	0.80	0.83	0.83	1.97%	1,106,162
Oct 16, 2025	0.93	0.94	0.81	0.82	0.82	-8.39%	1,133,518
Oct 15, 2025	0.85	0.95	0.85	0.89	0.89	4.22%	1,292,072
Oct 14, 2025	0.85	0.88	0.81	0.86	0.86	-2.15%	857,253
Oct 13, 2025	0.84	0.91	0.83	0.88	0.88	2.19%	804,589
Oct 10, 2025	0.90	0.93	0.84	0.86	0.86	-6.07%	1,478,903
Oct 9, 2025	0.91	0.98	0.91	0.91	0.91	-0.39%	1,160,772
Oct 8, 2025	1.01	1.01	0.90	0.92	0.92	-9.31%	2,094,027
Oct 7, 2025	1.10	1.12	0.95	1.01	1.01	-8.18%	3,685,539
Oct 6, 2025	1.02	1.12	1.00	1.10	1.10	17.65%	7,181,846
Oct 3, 2025	0.96	1.12	0.91	0.94	0.94	4.11%	13,238,539
Oct 2, 2025	0.87	0.97	0.85	0.90	0.90	3.72%	1,580,456
Oct 1, 2025	0.81	0.87	0.80	0.87	0.87	7.42%	569,994
Sep 30, 2025	0.87	0.87	0.79	0.81	0.81	-1.66%	833,408
Sep 29, 2025	0.84	0.87	0.80	0.82	0.82	-1.54%	347,621
Sep 26, 2025	0.87	0.88	0.81	0.83	0.83	3.48%	200,468
Sep 25, 2025	0.85	0.86	0.80	0.80	0.80	-5.46%	418,228
Sep 24, 2025	0.88	0.94	0.84	0.85	0.85	-8.18%	552,297
Sep 23, 2025	0.93	0.99	0.87	0.93	0.93	-1.40%	413,031
Sep 22, 2025	0.94	0.95	0.89	0.94	0.94	0.72%	422,229
Sep 19, 2025	0.88	0.94	0.87	0.93	0.93	3.83%	661,848
Sep 18, 2025	0.88	0.91	0.86	0.90	0.90	1.01%	650,612
Sep 17, 2025	0.85	0.91	0.84	0.89	0.89	3.81%	397,461
Sep 16, 2025	0.89	0.89	0.76	0.86	0.86	-3.09%	1,505,027
Sep 15, 2025	0.94	0.98	0.86	0.88	0.88	-4.38%	1,054,437
Sep 12, 2025	1.02	1.04	0.92	0.93	0.93	-10.19%	1,653,151
Sep 11, 2025	1.02	1.07	1.01	1.03	1.03	-0.96%	817,721
Sep 10, 2025	1.02	1.07	1.01	1.04	1.04	1.96%	1,007,582
Sep 9, 2025	1.12	1.14	1.00	1.02	1.02	-8.93%	1,250,361
Sep 8, 2025	1.07	1.19	1.02	1.12	1.12	5.66%	1,979,214
Sep 5, 2025	1.12	1.15	1.03	1.06	1.06	-	2,097,099
Sep 4, 2025	1.11	1.22	1.05	1.06	1.06	-1.40%	3,773,483
Sep 3, 2025	1.10	1.21	1.00	1.08	1.08	-11.16%	3,400,375
Sep 2, 2025	1.35	1.44	1.19	1.21	1.21	2.54%	5,033,046
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