Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.22	0.25	0.22	0.24	0.24	6.62%	3,992,171
Jan 15, 2026	0.23	0.23	0.22	0.22	0.22	-1.46%	2,991,384
Jan 14, 2026	0.22	0.24	0.21	0.23	0.23	-6.08%	5,399,725
Jan 13, 2026	0.26	0.27	0.24	0.24	0.24	-6.72%	6,262,929
Jan 12, 2026	0.25	0.28	0.21	0.26	0.26	6.81%	10,700,017
Jan 9, 2026	0.26	0.27	0.23	0.24	0.24	-10.71%	9,437,932
Jan 8, 2026	0.25	0.27	0.21	0.27	0.27	10.48%	18,620,441
Jan 7, 2026	0.20	0.26	0.20	0.24	0.24	24.27%	39,797,438
Jan 6, 2026	0.21	0.22	0.17	0.20	0.20	-40.11%	65,129,206
Jan 5, 2026	0.40	0.40	0.30	0.33	0.33	21.52%	185,946,355
Jan 2, 2026	0.27	0.28	0.27	0.27	0.27	1.01%	1,455,136
Dec 31, 2025	0.31	0.32	0.26	0.27	0.27	-15.41%	2,588,369
Dec 30, 2025	0.36	0.37	0.32	0.32	0.32	-14.82%	1,823,808
Dec 29, 2025	0.34	0.38	0.34	0.37	0.37	3.95%	1,353,744
Dec 26, 2025	0.32	0.36	0.32	0.36	0.36	2.62%	1,054,135
Dec 24, 2025	0.34	0.37	0.33	0.35	0.35	-4.92%	1,251,841
Dec 23, 2025	0.37	0.39	0.35	0.37	0.37	-3.36%	1,010,117
Dec 22, 2025	0.37	0.42	0.36	0.38	0.38	0.42%	1,657,443
Dec 19, 2025	0.39	0.42	0.37	0.38	0.38	-3.93%	1,759,953
Dec 18, 2025	0.43	0.46	0.39	0.39	0.39	-11.16%	1,576,156
Dec 17, 2025	0.46	0.47	0.42	0.44	0.44	-5.76%	1,023,054
Dec 16, 2025	0.48	0.50	0.47	0.47	0.47	-5.01%	731,806
Dec 15, 2025	0.53	0.55	0.48	0.49	0.49	-8.56%	661,804
Dec 12, 2025	0.59	0.60	0.52	0.54	0.54	-7.00%	1,003,806
Dec 11, 2025	0.52	0.61	0.52	0.58	0.58	8.90%	2,781,627
Dec 10, 2025	0.54	0.57	0.52	0.53	0.53	-6.54%	431,606
Dec 9, 2025	0.53	0.57	0.52	0.57	0.57	5.56%	456,113
Dec 8, 2025	0.55	0.59	0.52	0.54	0.54	-0.70%	665,839
Dec 5, 2025	0.56	0.58	0.53	0.54	0.54	0.31%	581,879
Dec 4, 2025	0.51	0.55	0.48	0.54	0.54	4.45%	1,067,726
Dec 3, 2025	0.46	0.52	0.46	0.52	0.52	11.21%	1,120,788
Dec 2, 2025	0.48	0.48	0.45	0.47	0.47	3.73%	776,286
Dec 1, 2025	0.46	0.50	0.43	0.45	0.45	-1.94%	1,146,024
Nov 28, 2025	0.48	0.50	0.45	0.46	0.46	-3.41%	390,063
Nov 26, 2025	0.46	0.49	0.45	0.48	0.48	5.00%	364,330
Nov 25, 2025	0.45	0.45	0.43	0.45	0.45	-0.40%	318,852
Nov 24, 2025	0.45	0.47	0.43	0.45	0.45	-1.15%	445,591
Nov 21, 2025	0.43	0.46	0.40	0.46	0.46	3.82%	1,122,864
Nov 20, 2025	0.49	0.52	0.43	0.44	0.44	-8.55%	984,263
Nov 19, 2025	0.55	0.55	0.48	0.48	0.48	-5.69%	812,150
Nov 18, 2025	0.48	0.53	0.46	0.51	0.51	7.03%	1,098,650
Nov 17, 2025	0.57	0.58	0.46	0.48	0.48	-17.27%	2,221,455
Nov 14, 2025	0.57	0.60	0.56	0.58	0.58	-2.82%	975,405
Nov 13, 2025	0.63	0.65	0.58	0.60	0.60	-7.02%	1,625,212
Nov 12, 2025	0.72	0.72	0.63	0.64	0.64	-5.01%	2,028,014
Nov 11, 2025	0.66	0.70	0.63	0.68	0.68	5.86%	3,027,726
Nov 10, 2025	0.66	0.67	0.63	0.64	0.64	-0.06%	1,028,034
Nov 7, 2025	0.67	0.68	0.60	0.64	0.64	-3.39%	1,565,759
Nov 6, 2025	0.71	0.71	0.66	0.66	0.66	-4.95%	1,369,504
Nov 5, 2025	0.80	0.81	0.68	0.70	0.70	-9.67%	3,946,479