Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.7131
-0.0769 (-9.73%)
At close: Jun 20, 2025, 4:00 PM
0.7243
+0.0112 (1.57%)
After-hours: Jun 20, 2025, 7:46 PM EDT

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.780.840.710.710.71-9.73%284,944
Jun 18, 20250.750.820.750.790.793.09%158,924
Jun 17, 20250.820.930.750.770.773.98%711,121
Jun 16, 20250.680.850.680.740.748.38%586,368
Jun 13, 20250.650.690.650.680.682.26%233,370
Jun 12, 20250.650.670.590.670.674.74%237,928
Jun 11, 20250.650.670.620.630.63-3.80%141,192
Jun 10, 20250.670.690.650.660.66-3.72%143,094
Jun 9, 20250.700.740.660.690.69-2.07%117,708
Jun 6, 20250.680.710.680.700.700.98%101,122
Jun 5, 20250.690.730.670.690.69-2.23%99,850
Jun 4, 20250.700.730.690.710.715.66%325,057
Jun 3, 20250.660.690.660.670.671.82%78,381
Jun 2, 20250.640.680.580.660.662.97%304,018
May 30, 20250.700.700.640.640.64-6.95%248,427
May 29, 20250.690.710.670.690.690.45%112,358
May 28, 20250.710.720.680.680.68-6.72%115,757
May 27, 20250.710.760.670.730.733.38%302,126
May 23, 20250.730.780.700.710.71-6.08%223,206
May 22, 20250.740.850.700.760.767.19%241,662
May 21, 20250.740.780.680.710.71-8.86%212,477
May 20, 20250.840.870.760.770.77-6.62%106,451
May 19, 20250.780.870.780.830.834.02%91,184
May 16, 20250.850.850.770.800.80-2.10%158,651
May 15, 20250.770.850.760.810.814.21%80,575
May 14, 20250.800.820.750.780.78-3.28%70,367
May 13, 20250.780.820.770.810.812.24%96,741
May 12, 20250.730.820.720.790.7912.09%293,254
May 9, 20250.720.720.690.700.70-2.00%73,394
May 8, 20250.720.730.690.720.724.35%64,579
May 7, 20250.670.750.670.690.69-1.39%231,760
May 6, 20250.700.710.680.700.70-0.53%138,751
May 5, 20250.680.710.660.700.70-0.06%115,986
May 2, 20250.760.760.680.700.70-5.97%161,270
May 1, 20250.720.750.720.750.751.55%87,098
Apr 30, 20250.720.770.720.740.740.27%73,182
Apr 29, 20250.720.770.720.730.731.24%42,224
Apr 28, 20250.770.810.720.730.73-8.23%301,464
Apr 25, 20250.750.790.720.790.795.43%47,823
Apr 24, 20250.730.770.710.750.753.02%114,163
Apr 23, 20250.750.790.720.730.73-3.01%139,272
Apr 22, 20250.750.760.710.750.75-1.33%83,050
Apr 21, 20250.750.810.700.760.76-3.79%168,463
Apr 17, 20250.820.850.770.790.79-4.74%30,518
Apr 16, 20250.850.850.790.830.83-2.45%60,552
Apr 15, 20250.760.850.760.850.859.89%109,435
Apr 14, 20250.840.840.760.770.77-6.13%81,830
Apr 11, 20250.820.830.770.820.823.39%28,668
Apr 10, 20250.830.850.770.800.801.50%126,416
Apr 9, 20250.760.830.720.790.795.54%195,915