Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.6590
-0.0750 (-10.22%)
At close: Oct 29, 2025, 4:00 PM EDT
0.7100
+0.0510 (7.74%)
After-hours: Oct 29, 2025, 7:22 PM EDT
Mobix Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | - | -10.22% | 1,539,310 |
| 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 |
| Oct 16, 2025 | 0.93 | 0.94 | 0.81 | 0.82 | 0.82 | -8.39% | 1,133,518 |
| Oct 15, 2025 | 0.85 | 0.95 | 0.85 | 0.89 | 0.89 | 4.22% | 1,292,072 |
| Oct 14, 2025 | 0.85 | 0.88 | 0.81 | 0.86 | 0.86 | -2.15% | 857,253 |
| Oct 13, 2025 | 0.84 | 0.91 | 0.83 | 0.88 | 0.88 | 2.19% | 804,589 |
| Oct 10, 2025 | 0.90 | 0.93 | 0.84 | 0.86 | 0.86 | -6.07% | 1,478,903 |
| Oct 9, 2025 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | -0.39% | 1,160,772 |
| Oct 8, 2025 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | -9.31% | 2,094,027 |
| Oct 7, 2025 | 1.10 | 1.12 | 0.95 | 1.01 | 1.01 | -8.18% | 3,685,539 |
| 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 |