Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.9207
+0.0279 (3.13%)
Apr 1, 2025, 3:40 PM EDT - Market open
Mobix Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.92 | 0.95 | 0.89 | 0.93 | - | 4.04% | 87,469 |
| Mar 31, 2025 | 0.85 | 0.93 | 0.82 | 0.89 | 0.89 | 4.67% | 264,263 |
| Mar 28, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | -0.92% | 276,080 |
| Mar 27, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.20% | 86,865 |
| Mar 26, 2025 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | -0.04% | 135,375 |
| Mar 25, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | - | 76,556 |
| Mar 24, 2025 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -0.47% | 112,745 |
| Mar 21, 2025 | 0.85 | 0.91 | 0.85 | 0.86 | 0.86 | -0.70% | 138,493 |
| Mar 20, 2025 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -2.40% | 246,480 |
| Mar 19, 2025 | 0.88 | 0.93 | 0.88 | 0.88 | 0.88 | -1.99% | 211,592 |
| Mar 18, 2025 | 0.89 | 0.94 | 0.87 | 0.90 | 0.90 | 0.57% | 74,075 |
| Mar 17, 2025 | 0.88 | 0.95 | 0.85 | 0.90 | 0.90 | 1.70% | 185,518 |
| Mar 14, 2025 | 0.97 | 1.05 | 0.88 | 0.88 | 0.88 | -10.57% | 579,281 |
| Mar 13, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -4.47% | 127,448 |
| Mar 12, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.24% | 98,002 |
| Mar 11, 2025 | 0.97 | 1.10 | 0.96 | 1.00 | 1.00 | -1.22% | 182,297 |
| Mar 10, 2025 | 0.99 | 1.05 | 0.96 | 1.01 | 1.01 | -2.88% | 239,946 |
| Mar 7, 2025 | 1.07 | 1.07 | 0.94 | 1.04 | 1.04 | -1.89% | 426,931 |
| Mar 6, 2025 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | - | 109,289 |
| Mar 5, 2025 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 140,846 |
| Mar 4, 2025 | 1.03 | 1.14 | 1.01 | 1.10 | 1.10 | 5.26% | 253,809 |
| Mar 3, 2025 | 1.16 | 1.19 | 1.02 | 1.05 | 1.05 | -9.13% | 236,613 |
| Feb 28, 2025 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 122,110 |
| Feb 27, 2025 | 1.14 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 275,469 |
| Feb 26, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 115,106 |
| Feb 25, 2025 | 1.13 | 1.14 | 1.04 | 1.13 | 1.13 | -1.74% | 230,002 |
| Feb 24, 2025 | 1.28 | 1.28 | 1.13 | 1.15 | 1.15 | -8.73% | 401,138 |
| Feb 21, 2025 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -5.26% | 248,026 |
| Feb 20, 2025 | 1.30 | 1.35 | 1.26 | 1.33 | 1.33 | 1.53% | 179,545 |
| Feb 19, 2025 | 1.37 | 1.39 | 1.24 | 1.31 | 1.31 | -2.96% | 275,404 |
| Feb 18, 2025 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | 1.89% | 439,586 |
| Feb 14, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 1.15% | 268,513 |
| Feb 13, 2025 | 1.32 | 1.32 | 1.17 | 1.31 | 1.31 | -0.76% | 508,830 |
| Feb 12, 2025 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | -0.75% | 141,825 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.23 | 1.33 | 1.33 | -2.92% | 527,428 |
| Feb 10, 2025 | 1.25 | 1.48 | 1.25 | 1.37 | 1.37 | 11.38% | 954,668 |
| Feb 7, 2025 | 1.21 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 366,672 |
| Feb 6, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -4.00% | 336,756 |
| Feb 5, 2025 | 1.24 | 1.29 | 1.17 | 1.25 | 1.25 | -1.57% | 519,500 |
| Feb 4, 2025 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 9.48% | 1,007,474 |
| Feb 3, 2025 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -8.66% | 471,094 |
| Jan 31, 2025 | 1.29 | 1.42 | 1.24 | 1.27 | 1.27 | 1.60% | 572,169 |
| Jan 30, 2025 | 1.18 | 1.29 | 1.14 | 1.25 | 1.25 | 5.93% | 524,838 |
| Jan 29, 2025 | 1.43 | 1.46 | 1.14 | 1.18 | 1.18 | -7.81% | 1,277,289 |
| Jan 28, 2025 | 1.28 | 1.37 | 1.23 | 1.28 | 1.28 | 2.40% | 313,414 |
| Jan 27, 2025 | 1.27 | 1.45 | 1.25 | 1.25 | 1.25 | -8.76% | 594,776 |
| Jan 24, 2025 | 1.52 | 1.53 | 1.32 | 1.37 | 1.37 | -10.46% | 615,415 |
| Jan 23, 2025 | 1.48 | 1.63 | 1.48 | 1.53 | 1.53 | -7.83% | 1,418,257 |
| Jan 22, 2025 | 1.32 | 1.67 | 1.21 | 1.66 | 1.66 | 40.68% | 16,206,038 |
| Jan 21, 2025 | 1.28 | 1.32 | 1.13 | 1.18 | 1.18 | -6.35% | 371,223 |