Skip to main content
Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.260
-0.070 (-5.26%)
At close: Feb 21, 2025, 4:00 PM
1.220
-0.040 (-3.17%)
After-hours: Feb 21, 2025, 7:38 PM EST

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.331.361.251.261.26-5.26%248,026
Feb 20, 20251.301.351.261.331.331.53%179,545
Feb 19, 20251.371.391.241.311.31-2.96%275,404
Feb 18, 20251.361.411.311.351.351.89%439,586
Feb 14, 20251.271.341.271.331.331.15%268,513
Feb 13, 20251.321.321.171.311.31-0.76%508,830
Feb 12, 20251.291.331.261.321.32-0.75%141,825
Feb 11, 20251.401.401.231.331.33-2.92%527,428
Feb 10, 20251.251.481.251.371.3711.38%954,668
Feb 7, 20251.211.261.181.231.232.50%366,672
Feb 6, 20251.221.281.191.201.20-4.00%336,756
Feb 5, 20251.241.291.171.251.25-1.57%519,500
Feb 4, 20251.251.291.201.271.279.48%1,007,474
Feb 3, 20251.211.221.131.161.16-8.66%471,094
Jan 31, 20251.291.421.241.271.271.60%572,169
Jan 30, 20251.181.291.141.251.255.93%524,838
Jan 29, 20251.431.461.141.181.18-7.81%1,277,289
Jan 28, 20251.281.371.231.281.282.40%313,414
Jan 27, 20251.271.451.251.251.25-8.76%594,776
Jan 24, 20251.521.531.321.371.37-10.46%615,415
Jan 23, 20251.481.631.481.531.53-7.83%1,418,257
Jan 22, 20251.321.671.211.661.6640.68%16,206,038
Jan 21, 20251.281.321.131.181.18-6.35%371,223
Jan 17, 20251.301.331.231.261.262.44%321,660
Jan 16, 20251.121.341.121.231.2311.82%520,860
Jan 15, 20251.191.191.091.101.10-1.79%262,881
Jan 14, 20251.161.241.111.121.12-4.27%269,235
Jan 13, 20251.241.311.111.171.17-12.03%448,773
Jan 10, 20251.281.391.211.331.33-1.48%485,191
Jan 8, 20251.461.511.281.351.35-10.60%561,690
Jan 7, 20251.671.681.451.511.51-6.79%547,348
Jan 6, 20251.641.731.451.621.62-0.92%986,577
Jan 3, 20251.601.781.561.641.643.48%619,712
Jan 2, 20251.681.741.521.581.58-7.06%514,805
Dec 31, 20241.681.801.581.701.701.80%628,743
Dec 30, 20241.731.801.601.671.67-6.70%804,901
Dec 27, 20242.002.001.651.791.79-1.10%1,041,262
Dec 26, 20241.972.251.711.811.81-8.12%1,665,519
Dec 24, 20241.402.161.401.971.9755.12%3,333,054
Dec 23, 20241.861.901.231.271.27-32.09%1,771,100
Dec 20, 20241.712.081.581.871.87-10.31%1,181,164
Dec 19, 20242.332.471.922.092.09-3.92%2,455,686
Dec 18, 20242.052.471.862.172.1716.04%5,484,452
Dec 17, 20241.551.901.521.871.8735.51%2,255,493
Dec 16, 20241.201.471.161.381.3820.00%1,478,361
Dec 13, 20241.221.301.131.151.15-5.74%524,561
Dec 12, 20241.051.301.031.221.2214.02%1,427,350
Dec 11, 20241.041.110.961.071.077.00%449,597
Dec 10, 20241.141.170.981.001.00-5.66%675,779
Dec 9, 20241.171.231.041.061.06-8.62%732,813
Dec 6, 20241.211.321.121.161.16-1.69%913,260
Dec 5, 20240.951.230.951.181.1826.88%1,692,534
Dec 4, 20241.091.350.900.930.93-18.42%2,151,267
Dec 3, 20241.561.560.921.141.14-18.57%1,749,137
Dec 2, 20241.742.161.221.401.40-8.50%5,628,270
Nov 29, 20241.301.741.241.531.5324.39%4,362,228
Nov 27, 20240.851.300.831.231.2343.06%3,507,573
Nov 26, 20240.731.040.700.860.8619.20%2,168,253
Nov 25, 20240.750.840.690.720.72-1.60%3,954,765
Nov 22, 20240.630.780.610.730.7326.38%385,072
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%81,699
Nov 12, 20240.670.690.620.640.64-8.64%207,276
Nov 11, 20240.710.730.680.700.701.14%151,613
Nov 8, 20240.750.750.660.690.69-3.81%191,814
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%36,254
Oct 23, 20240.730.730.680.730.73-0.11%169,839
Oct 22, 20240.790.790.730.730.73-1.64%109,178
Oct 21, 20240.800.800.740.740.74-1.83%104,740
Oct 18, 20240.800.830.740.760.76-1.95%96,872
Oct 17, 20240.770.840.760.770.777.98%135,858
Oct 16, 20240.780.800.700.710.71-8.74%149,495
Oct 15, 20240.820.900.760.780.78-7.15%93,718
Oct 14, 20240.950.950.760.840.84-11.30%199,398
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%135,266
Oct 7, 20241.011.020.960.990.99-1.98%111,050
Oct 4, 20241.031.041.001.011.01-39,313
Oct 3, 20241.031.051.001.011.01-1.94%64,088
Oct 2, 20241.011.051.001.031.031.98%94,816
Oct 1, 20241.081.081.001.011.01-4.72%67,588
Sep 30, 20241.041.081.001.061.061.92%226,655
Sep 27, 20241.111.111.001.041.04-3.70%169,906