Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.70	0.70	0.64	0.64	0.64	-6.95%	248,427
May 29, 2025	0.69	0.71	0.67	0.69	0.69	0.45%	112,358
May 28, 2025	0.71	0.72	0.68	0.68	0.68	-6.72%	115,757
May 27, 2025	0.71	0.76	0.67	0.73	0.73	3.38%	302,126
May 23, 2025	0.73	0.78	0.70	0.71	0.71	-6.08%	223,206
May 22, 2025	0.74	0.85	0.70	0.76	0.76	7.19%	241,662
May 21, 2025	0.74	0.78	0.68	0.71	0.71	-8.86%	212,477
May 20, 2025	0.84	0.87	0.76	0.77	0.77	-6.62%	106,451
May 19, 2025	0.78	0.87	0.78	0.83	0.83	4.02%	91,184
May 16, 2025	0.85	0.85	0.77	0.80	0.80	-2.10%	158,651
May 15, 2025	0.77	0.85	0.76	0.81	0.81	4.21%	80,575
May 14, 2025	0.80	0.82	0.75	0.78	0.78	-3.28%	70,367
May 13, 2025	0.78	0.82	0.77	0.81	0.81	2.24%	96,741
May 12, 2025	0.73	0.82	0.72	0.79	0.79	12.09%	293,254
May 9, 2025	0.72	0.72	0.69	0.70	0.70	-2.00%	73,394
May 8, 2025	0.72	0.73	0.69	0.72	0.72	4.35%	64,579
May 7, 2025	0.67	0.75	0.67	0.69	0.69	-1.39%	231,760
May 6, 2025	0.70	0.71	0.68	0.70	0.70	-0.53%	138,751
May 5, 2025	0.68	0.71	0.66	0.70	0.70	-0.06%	115,986
May 2, 2025	0.76	0.76	0.68	0.70	0.70	-5.97%	161,270
May 1, 2025	0.72	0.75	0.72	0.75	0.75	1.55%	87,098
Apr 30, 2025	0.72	0.77	0.72	0.74	0.74	0.27%	73,182
Apr 29, 2025	0.72	0.77	0.72	0.73	0.73	1.24%	42,224
Apr 28, 2025	0.77	0.81	0.72	0.73	0.73	-8.23%	301,464
Apr 25, 2025	0.75	0.79	0.72	0.79	0.79	5.43%	47,823
Apr 24, 2025	0.73	0.77	0.71	0.75	0.75	3.02%	114,163
Apr 23, 2025	0.75	0.79	0.72	0.73	0.73	-3.01%	139,272
Apr 22, 2025	0.75	0.76	0.71	0.75	0.75	-1.33%	83,050
Apr 21, 2025	0.75	0.81	0.70	0.76	0.76	-3.79%	168,463
Apr 17, 2025	0.82	0.85	0.77	0.79	0.79	-4.74%	30,518
Apr 16, 2025	0.85	0.85	0.79	0.83	0.83	-2.45%	60,552
Apr 15, 2025	0.76	0.85	0.76	0.85	0.85	9.89%	109,435
Apr 14, 2025	0.84	0.84	0.76	0.77	0.77	-6.13%	81,830
Apr 11, 2025	0.82	0.83	0.77	0.82	0.82	3.39%	28,668
Apr 10, 2025	0.83	0.85	0.77	0.80	0.80	1.50%	126,416
Apr 9, 2025	0.76	0.83	0.72	0.79	0.79	5.54%	195,915
Apr 8, 2025	0.85	0.85	0.70	0.74	0.74	-5.46%	213,080
Apr 7, 2025	0.75	0.79	0.70	0.79	0.79	-1.53%	196,088
Apr 4, 2025	0.78	0.82	0.77	0.80	0.80	-2.56%	268,553
Apr 3, 2025	0.91	0.94	0.82	0.82	0.82	-12.60%	200,574
Apr 2, 2025	0.90	0.98	0.90	0.94	0.94	2.00%	112,951
Apr 1, 2025	0.92	0.95	0.89	0.92	0.92	3.05%	122,512
Mar 31, 2025	0.85	0.93	0.82	0.89	0.89	4.67%	264,263
Mar 28, 2025	0.84	0.88	0.83	0.85	0.85	-0.92%	276,080
Mar 27, 2025	0.84	0.87	0.84	0.86	0.86	1.20%	86,865
Mar 26, 2025	0.86	0.90	0.84	0.85	0.85	-0.04%	135,375
Mar 25, 2025	0.87	0.90	0.85	0.85	0.85	-	76,556
Mar 24, 2025	0.88	0.91	0.85	0.85	0.85	-0.47%	112,745
Mar 21, 2025	0.85	0.91	0.85	0.86	0.86	-0.70%	138,493
Mar 20, 2025	0.89	0.93	0.85	0.86	0.86	-2.40%	246,480