Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.025
-0.075 (-6.82%)
Oct 7, 2025, 12:58 PM EDT - Market open
Mobix Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.10 | 1.12 | 0.95 | 1.01 | - | -8.18% | 2,979,755 |
| 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 |
| Aug 19, 2025 | 0.92 | 0.95 | 0.83 | 0.89 | 0.89 | -1.97% | 151,375 |
| Aug 18, 2025 | 0.94 | 0.99 | 0.89 | 0.91 | 0.91 | -4.43% | 158,505 |
| Aug 15, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.67% | 201,929 |
| Aug 14, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 1.46% | 179,645 |
| Aug 13, 2025 | 0.87 | 0.91 | 0.84 | 0.89 | 0.89 | 3.65% | 287,648 |
| Aug 12, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -6.03% | 312,465 |
| Aug 11, 2025 | 0.94 | 0.99 | 0.87 | 0.91 | 0.91 | -4.93% | 241,151 |
| Aug 8, 2025 | 0.87 | 0.97 | 0.86 | 0.96 | 0.96 | 10.00% | 164,998 |
| Aug 7, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 6.24% | 129,195 |
| Aug 6, 2025 | 0.84 | 0.86 | 0.79 | 0.82 | 0.82 | -1.10% | 179,756 |
| Aug 5, 2025 | 0.81 | 0.86 | 0.78 | 0.83 | 0.83 | 1.00% | 173,787 |
| Aug 4, 2025 | 0.86 | 0.91 | 0.81 | 0.82 | 0.82 | 0.11% | 266,499 |
| Aug 1, 2025 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -7.26% | 219,832 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.85 | 0.88 | 0.88 | -7.93% | 223,266 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | -1.63% | 117,101 |
| Jul 29, 2025 | 1.06 | 1.09 | 0.94 | 0.98 | 0.98 | -7.14% | 379,094 |