Skip to main content
Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.870
-0.215 (-10.31%)
At close: Dec 20, 2024, 4:00 PM
1.790
-0.080 (-4.28%)
After-hours: Dec 20, 2024, 6:57 PM EST

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.712.081.581.871.87-10.53%1,169,526
Dec 19, 20242.332.471.922.092.09-3.69%2,455,700
Dec 18, 20242.052.471.862.172.1716.04%5,484,500
Dec 17, 20241.551.901.521.871.8735.51%2,255,500
Dec 16, 20241.201.471.161.381.3820.00%1,478,400
Dec 13, 20241.221.301.131.151.15-5.74%524,600
Dec 12, 20241.051.301.031.221.2214.02%1,427,400
Dec 11, 20241.041.110.961.071.077.00%449,600
Dec 10, 20241.141.170.981.001.00-5.66%675,800
Dec 9, 20241.171.231.041.061.06-8.62%732,813
Dec 6, 20241.211.321.121.161.16-1.69%913,300
Dec 5, 20240.951.230.951.181.1826.88%1,692,534
Dec 4, 20241.091.350.900.930.93-18.42%2,151,300
Dec 3, 20241.561.560.921.141.14-18.57%1,749,137
Dec 2, 20241.742.161.221.401.40-8.50%5,628,300
Nov 29, 20241.301.741.241.531.5324.39%4,362,228
Nov 27, 20240.851.300.831.231.2343.06%3,507,600
Nov 26, 20240.731.030.700.860.8619.20%2,168,300
Nov 25, 20240.750.840.690.720.72-1.60%3,954,800
Nov 22, 20240.630.780.610.730.7326.38%385,100
Nov 21, 20240.640.640.580.580.58-6.24%217,204
Nov 20, 20240.640.680.610.620.621.01%183,714
Nov 19, 20240.680.680.600.610.610.97%393,625
Nov 18, 20240.670.670.610.610.61-6.55%59,028
Nov 15, 20240.640.680.600.650.65-3.45%72,555
Nov 14, 20240.700.700.650.670.67-1.28%80,343
Nov 13, 20240.710.740.660.680.686.39%81,700
Nov 12, 20240.670.690.620.640.64-8.64%207,300
Nov 11, 20240.710.730.680.700.701.14%151,613
Nov 8, 20240.750.750.660.690.69-3.81%192,364
Nov 7, 20240.730.730.700.720.720.33%56,181
Nov 6, 20240.710.740.690.720.720.93%62,611
Nov 5, 20240.700.730.670.710.711.47%117,182
Nov 4, 20240.650.720.630.700.7010.66%79,745
Nov 1, 20240.710.710.550.630.63-8.10%278,713
Oct 31, 20240.720.720.670.690.69-0.30%130,558
Oct 30, 20240.740.780.680.690.69-9.07%76,196
Oct 29, 20240.750.800.720.760.760.03%111,248
Oct 28, 20240.760.760.670.760.764.25%78,433
Oct 25, 20240.700.740.680.730.733.95%81,210
Oct 24, 20240.730.740.700.700.70-3.85%36,300
Oct 23, 20240.730.730.680.730.73-0.11%169,839
Oct 22, 20240.790.790.730.730.73-1.64%109,200
Oct 21, 20240.800.800.740.740.74-1.83%104,740
Oct 18, 20240.800.830.740.760.76-1.95%96,900
Oct 17, 20240.770.840.760.770.777.98%135,858
Oct 16, 20240.780.800.700.710.71-8.74%149,500
Oct 15, 20240.820.900.760.780.78-7.16%93,718
Oct 14, 20240.950.950.760.840.84-11.29%199,400
Oct 11, 20240.960.960.930.950.95-2.66%75,438
Oct 10, 20240.970.980.950.980.980.62%65,308
Oct 9, 20240.970.990.950.970.971.04%32,506
Oct 8, 20241.001.000.920.960.96-3.03%135,300
Oct 7, 20241.011.020.960.990.99-1.98%111,100
Oct 4, 20241.031.041.001.011.01-39,313
Oct 3, 20241.031.051.001.011.01-1.94%64,100
Oct 2, 20241.011.051.001.031.031.98%94,816
Oct 1, 20241.081.081.001.011.01-4.72%67,600
Sep 30, 20241.041.081.001.061.061.92%226,700
Sep 27, 20241.111.111.001.041.04-3.70%169,906
Sep 26, 20241.101.191.071.081.08-0.92%142,111
Sep 25, 20241.081.121.081.091.090.93%71,200
Sep 24, 20241.051.121.051.081.080.93%101,201
Sep 23, 20241.021.110.981.071.077.00%150,343
Sep 20, 20240.941.040.941.001.005.52%196,147
Sep 19, 20240.961.000.920.950.951.90%51,400
Sep 18, 20240.961.010.930.930.93-4.12%83,826
Sep 17, 20240.921.050.890.970.9711.49%152,000
Sep 16, 20240.870.920.850.870.871.01%77,400
Sep 13, 20240.870.880.800.860.860.14%59,462
Sep 12, 20240.920.950.860.860.86-5.33%269,802
Sep 11, 20240.940.980.900.910.91-6.21%262,612
Sep 10, 20240.970.980.900.970.972.92%143,107
Sep 9, 20240.980.990.890.940.944.46%229,405
Sep 6, 20240.971.000.900.900.90-6.81%259,200
Sep 5, 20241.021.040.960.970.97-7.04%245,800
Sep 4, 20241.061.060.991.041.04-3.70%189,716
Sep 3, 20241.091.171.071.081.08-8.47%152,300
Aug 30, 20241.151.201.041.181.18-0.84%286,731
Aug 29, 20241.051.211.041.191.193.48%134,100
Aug 28, 20241.141.171.081.151.15-6.50%121,900
Aug 27, 20241.051.281.021.231.2311.82%519,600
Aug 26, 20241.071.100.931.101.103.77%451,000
Aug 23, 20241.111.110.901.061.06-2.75%1,002,900
Aug 22, 20241.351.351.031.091.0923.84%17,250,100
Aug 21, 20240.921.040.850.880.88-6.01%1,446,000
Aug 20, 20241.001.050.910.940.94-4.38%136,637
Aug 19, 20240.980.990.930.980.982.14%65,294
Aug 16, 20240.920.990.920.960.962.01%59,932
Aug 15, 20241.041.050.930.940.94-6.93%68,023
Aug 14, 20241.001.041.001.011.01-1.94%13,500
Aug 13, 20241.031.071.031.031.03-18,200
Aug 12, 20241.041.071.031.031.03-2.83%23,735
Aug 9, 20241.061.110.991.061.060.95%90,000
Aug 8, 20241.001.081.001.051.055.01%25,100
Aug 7, 20241.041.050.961.001.00-1.00%67,819
Aug 6, 20241.191.191.011.011.01-1.94%40,316
Aug 5, 20241.141.171.031.031.03-10.43%46,300
Aug 2, 20241.181.221.101.151.15-5.74%113,900
Aug 1, 20241.251.251.191.221.22-0.81%18,100