Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.57	0.59	0.50	0.56	0.56	0.07%	1,411,581
Nov 5, 2026	0.64	0.64	0.54	0.56	0.56	-8.07%	1,829,733
Nov 4, 2026	0.60	0.62	0.58	0.61	0.61	1.73%	677,640
Nov 3, 2026	0.63	0.66	0.56	0.60	0.60	-4.78%	784,536
Nov 2, 2026	0.74	0.74	0.62	0.63	0.63	-14.55%	1,011,426
Oct 30, 2026	0.73	0.76	0.70	0.74	0.74	-1.72%	503,469
Oct 29, 2026	0.72	0.76	0.70	0.75	0.75	4.11%	378,708
Oct 28, 2026	0.76	0.77	0.59	0.72	0.72	-4.89%	1,503,597
Oct 27, 2026	0.75	0.78	0.72	0.76	0.76	-0.25%	330,922
Oct 26, 2026	0.74	0.78	0.71	0.76	0.76	5.42%	440,417
Oct 23, 2026	0.69	0.76	0.69	0.72	0.72	5.57%	414,498
Oct 22, 2026	0.70	0.72	0.68	0.68	0.68	-5.21%	391,288
Oct 21, 2026	0.75	0.76	0.70	0.72	0.72	-1.71%	714,066
Oct 20, 2026	0.74	0.77	0.70	0.73	0.73	-1.77%	682,013
Oct 19, 2026	0.76	0.76	0.72	0.75	0.75	-1.93%	625,526
Oct 16, 2026	0.82	0.82	0.74	0.76	0.76	-6.91%	572,522
Oct 15, 2026	0.75	0.82	0.74	0.82	0.82	10.31%	1,259,147
Oct 14, 2026	0.73	0.75	0.67	0.74	0.74	-1.11%	2,488,449
Oct 13, 2026	0.78	0.78	0.70	0.75	0.75	-4.04%	1,832,144
Oct 12, 2026	0.88	0.93	0.77	0.78	0.78	-13.35%	3,183,060
Oct 9, 2026	1.12	1.12	0.86	0.90	0.90	-20.36%	8,463,176
Oct 8, 2026	1.28	1.29	1.07	1.13	1.13	-8.87%	12,395,803
Oct 7, 2026	0.99	1.35	0.99	1.24	1.24	10.71%	18,250,300
Oct 6, 2026	0.66	1.26	0.64	1.12	1.12	72.28%	124,818,062
Oct 5, 2026	0.84	0.87	0.64	0.65	0.65	-22.85%	5,555,226
Oct 2, 2026	0.81	0.86	0.81	0.84	0.84	3.11%	265,841
Oct 1, 2026	0.83	0.84	0.79	0.82	0.82	-3.55%	774,200
Sep 30, 2026	0.85	0.87	0.83	0.85	0.85	0.64%	182,623
Sep 29, 2026	0.86	0.89	0.83	0.84	0.84	-2.58%	204,890
Sep 28, 2026	0.85	0.88	0.82	0.86	0.86	1.68%	511,025
Sep 25, 2026	0.87	0.89	0.83	0.85	0.85	-2.31%	436,792
Sep 24, 2026	0.83	0.89	0.80	0.87	0.87	8.72%	1,404,089
Sep 23, 2026	0.83	0.84	0.79	0.80	0.80	-4.19%	1,192,069
Sep 22, 2026	0.94	0.94	0.82	0.84	0.84	-9.22%	1,583,761
Sep 21, 2026	0.92	0.99	0.89	0.92	0.92	-0.40%	894,850
Sep 18, 2026	0.94	0.95	0.88	0.92	0.92	-1.30%	948,940
Sep 17, 2026	0.97	1.02	0.90	0.94	0.94	-0.45%	1,946,797
Sep 16, 2026	0.95	0.96	0.93	0.94	0.94	0.55%	535,363
Sep 15, 2026	1.02	1.03	0.93	0.94	0.94	-8.33%	1,360,067
Sep 14, 2026	1.05	1.06	1.01	1.02	1.02	-8.11%	1,075,117
Sep 11, 2026	1.11	1.16	1.09	1.11	1.11	-0.45%	1,152,400
Sep 10, 2026	1.15	1.19	1.08	1.12	1.12	-3.88%	2,418,764
Sep 9, 2026	1.22	1.30	1.15	1.16	1.16	-8.66%	5,529,205
Sep 8, 2026	1.19	1.48	1.11	1.27	1.27	36.54%	133,652,856
Sep 4, 2026	1.03	1.14	0.90	0.93	0.93	-9.70%	2,400,946
Sep 3, 2026	1.12	1.12	1.00	1.03	1.03	-3.74%	1,891,482
Sep 2, 2026	1.18	1.19	1.04	1.07	1.07	-11.57%	1,358,776
Sep 1, 2026	1.29	1.34	1.18	1.21	1.21	-8.33%	1,497,241
Aug 31, 2026	1.17	1.58	1.12	1.32	1.32	18.92%	17,930,237
Aug 28, 2026	1.13	1.15	1.08	1.11	1.11	-2.63%	202,370