Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.582
-0.049 (-7.70%)
Nov 21, 2024, 11:49 AM EST - Market open
Mobix Labs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.64 | 0.68 | 0.61 | 0.62 | 0.62 | 1.01% | 183,714 |
Nov 19, 2024 | 0.68 | 0.68 | 0.60 | 0.61 | 0.61 | 0.97% | 393,625 |
Nov 18, 2024 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -6.55% | 59,028 |
Nov 15, 2024 | 0.64 | 0.68 | 0.60 | 0.65 | 0.65 | -3.45% | 72,555 |
Nov 14, 2024 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -1.28% | 80,343 |
Nov 13, 2024 | 0.71 | 0.74 | 0.66 | 0.68 | 0.68 | 6.39% | 81,699 |
Nov 12, 2024 | 0.67 | 0.69 | 0.62 | 0.64 | 0.64 | -8.64% | 207,276 |
Nov 11, 2024 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | 1.14% | 151,613 |
Nov 8, 2024 | 0.75 | 0.75 | 0.66 | 0.69 | 0.69 | -3.81% | 191,814 |
Nov 7, 2024 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 0.33% | 56,181 |
Nov 6, 2024 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 0.93% | 62,611 |
Nov 5, 2024 | 0.70 | 0.73 | 0.67 | 0.71 | 0.71 | 1.47% | 117,182 |
Nov 4, 2024 | 0.65 | 0.72 | 0.63 | 0.70 | 0.70 | 10.66% | 79,745 |
Nov 1, 2024 | 0.71 | 0.71 | 0.55 | 0.63 | 0.63 | -8.10% | 278,713 |
Oct 31, 2024 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -0.30% | 130,558 |
Oct 30, 2024 | 0.74 | 0.78 | 0.68 | 0.69 | 0.69 | -9.07% | 76,196 |
Oct 29, 2024 | 0.75 | 0.80 | 0.72 | 0.76 | 0.76 | 0.03% | 111,248 |
Oct 28, 2024 | 0.76 | 0.76 | 0.67 | 0.76 | 0.76 | 4.25% | 78,433 |
Oct 25, 2024 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 3.95% | 81,210 |
Oct 24, 2024 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -3.85% | 36,254 |
Oct 23, 2024 | 0.73 | 0.73 | 0.68 | 0.73 | 0.73 | -0.11% | 169,839 |
Oct 22, 2024 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -1.64% | 109,178 |
Oct 21, 2024 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -1.83% | 104,740 |
Oct 18, 2024 | 0.80 | 0.83 | 0.74 | 0.76 | 0.76 | -1.95% | 96,872 |
Oct 17, 2024 | 0.77 | 0.84 | 0.76 | 0.77 | 0.77 | 7.98% | 135,858 |
Oct 16, 2024 | 0.78 | 0.80 | 0.70 | 0.71 | 0.71 | -8.74% | 149,495 |
Oct 15, 2024 | 0.82 | 0.90 | 0.76 | 0.78 | 0.78 | -7.15% | 93,718 |
Oct 14, 2024 | 0.95 | 0.95 | 0.76 | 0.84 | 0.84 | -11.30% | 199,398 |
Oct 11, 2024 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -2.66% | 75,438 |
Oct 10, 2024 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.62% | 65,308 |
Oct 9, 2024 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 32,506 |
Oct 8, 2024 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | -3.03% | 135,266 |
Oct 7, 2024 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.98% | 111,050 |
Oct 4, 2024 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | - | 39,313 |
Oct 3, 2024 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 64,088 |
Oct 2, 2024 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 94,816 |
Oct 1, 2024 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 67,588 |
Sep 30, 2024 | 1.04 | 1.08 | 1.00 | 1.06 | 1.06 | 1.92% | 226,655 |
Sep 27, 2024 | 1.11 | 1.11 | 1.00 | 1.04 | 1.04 | -3.70% | 169,906 |
Sep 26, 2024 | 1.10 | 1.19 | 1.07 | 1.08 | 1.08 | -0.92% | 142,111 |
Sep 25, 2024 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 71,195 |
Sep 24, 2024 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 0.93% | 101,201 |
Sep 23, 2024 | 1.02 | 1.11 | 0.98 | 1.07 | 1.07 | 7.00% | 150,343 |
Sep 20, 2024 | 0.94 | 1.04 | 0.94 | 1.00 | 1.00 | 5.52% | 186,788 |
Sep 19, 2024 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | 1.90% | 51,384 |
Sep 18, 2024 | 0.96 | 1.01 | 0.93 | 0.93 | 0.93 | -4.12% | 83,826 |
Sep 17, 2024 | 0.92 | 1.05 | 0.89 | 0.97 | 0.97 | 11.49% | 151,961 |
Sep 16, 2024 | 0.87 | 0.92 | 0.85 | 0.87 | 0.87 | 1.01% | 77,395 |
Sep 13, 2024 | 0.87 | 0.88 | 0.80 | 0.86 | 0.86 | 0.14% | 59,462 |
Sep 12, 2024 | 0.92 | 0.95 | 0.86 | 0.86 | 0.86 | -5.33% | 269,802 |
Sep 11, 2024 | 0.94 | 0.98 | 0.90 | 0.91 | 0.91 | -6.21% | 262,612 |
Sep 10, 2024 | 0.97 | 0.98 | 0.90 | 0.97 | 0.97 | 2.92% | 143,107 |
Sep 9, 2024 | 0.98 | 0.99 | 0.89 | 0.94 | 0.94 | 4.46% | 229,405 |
Sep 6, 2024 | 0.97 | 1.00 | 0.90 | 0.90 | 0.90 | -6.81% | 259,175 |
Sep 5, 2024 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -7.04% | 245,799 |
Sep 4, 2024 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | -3.70% | 187,809 |
Sep 3, 2024 | 1.09 | 1.17 | 1.07 | 1.08 | 1.08 | -8.47% | 152,279 |
Aug 30, 2024 | 1.15 | 1.20 | 1.04 | 1.18 | 1.18 | -0.84% | 286,731 |
Aug 29, 2024 | 1.05 | 1.21 | 1.04 | 1.19 | 1.19 | 3.48% | 134,053 |
Aug 28, 2024 | 1.14 | 1.17 | 1.08 | 1.15 | 1.15 | -6.50% | 121,856 |
Aug 27, 2024 | 1.05 | 1.28 | 1.02 | 1.23 | 1.23 | 11.82% | 519,588 |
Aug 26, 2024 | 1.07 | 1.10 | 0.93 | 1.10 | 1.10 | 3.77% | 450,976 |
Aug 23, 2024 | 1.11 | 1.11 | 0.90 | 1.06 | 1.06 | -2.75% | 1,002,877 |
Aug 22, 2024 | 1.35 | 1.35 | 1.03 | 1.09 | 1.09 | 23.84% | 17,250,073 |
Aug 21, 2024 | 0.92 | 1.04 | 0.85 | 0.88 | 0.88 | -6.01% | 1,445,959 |
Aug 20, 2024 | 1.00 | 1.05 | 0.91 | 0.94 | 0.94 | -4.38% | 136,637 |
Aug 19, 2024 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | 2.14% | 65,294 |
Aug 16, 2024 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | 2.01% | 59,932 |
Aug 15, 2024 | 1.04 | 1.05 | 0.93 | 0.94 | 0.94 | -6.93% | 68,023 |
Aug 14, 2024 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 13,458 |
Aug 13, 2024 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | - | 18,168 |
Aug 12, 2024 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 23,735 |
Aug 9, 2024 | 1.06 | 1.11 | 0.99 | 1.06 | 1.06 | 0.95% | 89,952 |
Aug 8, 2024 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 5.01% | 25,095 |
Aug 7, 2024 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | -1.00% | 67,819 |
Aug 6, 2024 | 1.19 | 1.19 | 1.01 | 1.01 | 1.01 | -1.94% | 40,316 |
Aug 5, 2024 | 1.14 | 1.17 | 1.03 | 1.03 | 1.03 | -10.43% | 46,290 |
Aug 2, 2024 | 1.18 | 1.22 | 1.10 | 1.15 | 1.15 | -5.74% | 113,896 |
Aug 1, 2024 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 18,096 |
Jul 31, 2024 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 70,754 |
Jul 30, 2024 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -3.47% | 98,846 |
Jul 29, 2024 | 1.32 | 1.34 | 1.23 | 1.30 | 1.30 | 3.60% | 61,889 |
Jul 26, 2024 | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -3.10% | 43,492 |
Jul 25, 2024 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | 0.78% | 29,873 |
Jul 24, 2024 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 36,301 |
Jul 23, 2024 | 1.39 | 1.40 | 1.31 | 1.35 | 1.35 | -1.46% | 55,939 |
Jul 22, 2024 | 1.44 | 1.44 | 1.30 | 1.37 | 1.37 | 1.48% | 31,032 |
Jul 19, 2024 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -2.17% | 28,118 |
Jul 18, 2024 | 1.44 | 1.45 | 1.32 | 1.38 | 1.38 | 0.73% | 104,207 |
Jul 17, 2024 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 25,343 |
Jul 16, 2024 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -0.49% | 70,742 |
Jul 15, 2024 | 1.52 | 1.54 | 1.40 | 1.44 | 1.44 | -3.36% | 17,764 |
Jul 12, 2024 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | -1.72% | 17,226 |
Jul 11, 2024 | 1.57 | 1.57 | 1.38 | 1.51 | 1.51 | 0.87% | 27,585 |
Jul 10, 2024 | 1.57 | 1.67 | 1.50 | 1.50 | 1.50 | -5.66% | 10,492 |
Jul 9, 2024 | 1.58 | 1.65 | 1.40 | 1.59 | 1.59 | 1.92% | 38,563 |
Jul 8, 2024 | 1.61 | 1.63 | 1.51 | 1.56 | 1.56 | -4.88% | 37,674 |
Jul 5, 2024 | 1.68 | 1.75 | 1.52 | 1.64 | 1.64 | -3.53% | 49,258 |
Jul 3, 2024 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 5,196 |
Jul 2, 2024 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 2,461 |