Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.34	0.37	0.34	0.37	-	3.67%	959,198
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
Nov 4, 2025	0.75	0.83	0.72	0.77	0.77	13.82%	7,677,506
Nov 3, 2025	0.72	0.72	0.67	0.68	0.68	-0.91%	2,069,590
Oct 31, 2025	0.71	0.73	0.67	0.68	0.68	-1.54%	1,441,982
Oct 30, 2025	0.68	0.75	0.67	0.69	0.69	5.14%	2,069,879
Oct 29, 2025	0.71	0.72	0.65	0.66	0.66	-10.22%	1,555,358
Oct 28, 2025	0.80	0.80	0.71	0.73	0.73	-5.13%	1,818,361
Oct 27, 2025	0.83	0.85	0.76	0.77	0.77	-6.40%	1,370,123
Oct 24, 2025	0.81	0.85	0.80	0.83	0.83	3.31%	1,233,959
Oct 23, 2025	0.82	0.82	0.78	0.80	0.80	-0.79%	934,449
Oct 22, 2025	0.82	0.83	0.75	0.81	0.81	1.66%	2,658,354
Oct 21, 2025	0.81	0.83	0.78	0.79	0.79	-4.06%	1,047,480
Oct 20, 2025	0.88	0.88	0.82	0.83	0.83	-0.90%	562,807
Oct 17, 2025	0.83	0.87	0.80	0.83	0.83	1.97%	1,106,162