Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.24	2.56	2.14	2.19	-	-11.90%	1,873,135
May 18, 2026	2.40	2.52	2.14	2.48	2.48	10.22%	2,760,256
May 15, 2026	2.57	2.74	2.15	2.25	2.25	-27.65%	8,331,496
May 14, 2026	2.92	4.25	2.48	3.11	3.11	78.74%	158,810,953
May 13, 2026	1.96	1.97	1.70	1.74	1.74	-9.84%	1,140,926
May 12, 2026	2.20	2.42	1.88	1.93	1.93	-13.84%	4,287,021
May 11, 2026	1.94	2.34	1.94	2.24	2.24	12.00%	1,184,268
May 8, 2026	2.12	2.18	1.95	2.00	2.00	-6.54%	682,327
May 7, 2026	2.20	2.28	2.08	2.14	2.14	-3.17%	454,164
May 6, 2026	2.32	2.36	2.11	2.21	2.21	-5.56%	506,530
May 5, 2026	2.38	2.44	2.30	2.34	2.34	0.43%	279,260
May 4, 2026	2.34	2.48	2.31	2.33	2.33	-	312,043
May 1, 2026	2.37	2.50	2.32	2.33	2.33	-3.72%	486,319
Apr 30, 2026	2.40	2.51	2.26	2.42	2.42	0.41%	453,248
Apr 29, 2026	2.50	2.50	2.38	2.41	2.41	-5.12%	338,002
Apr 28, 2026	2.64	2.68	2.41	2.54	2.54	-9.61%	699,419
Apr 27, 2026	2.95	3.04	2.78	2.81	2.81	-3.77%	322,660
Apr 24, 2026	2.72	3.02	2.71	2.92	2.92	6.57%	366,372
Apr 23, 2026	2.86	2.92	2.63	2.74	2.74	-6.48%	505,219
Apr 22, 2026	3.14	3.28	2.84	2.93	2.93	-4.56%	1,006,570
Apr 21, 2026	2.80	3.23	2.70	3.07	3.07	8.87%	1,170,826
Apr 20, 2026	2.57	2.94	2.44	2.82	2.82	10.59%	671,731
Apr 17, 2026	2.67	2.72	2.54	2.55	2.55	-7.27%	282,323
Apr 16, 2026	2.83	2.85	2.64	2.75	2.75	-4.84%	595,527
Apr 15, 2026	2.63	2.94	2.50	2.89	2.89	9.89%	757,873
Apr 14, 2026	2.63	2.71	2.44	2.63	2.63	-3.31%	641,054
Apr 13, 2026	2.40	2.75	2.22	2.72	2.72	12.86%	943,054
Apr 10, 2026	2.63	2.70	2.22	2.41	2.41	-9.74%	1,034,448
Apr 9, 2026	2.89	2.96	2.56	2.67	2.67	-12.17%	766,814
Apr 8, 2026	3.22	3.31	2.66	3.04	3.04	-9.25%	1,701,955
Apr 7, 2026	3.70	3.87	3.27	3.35	3.35	-4.29%	2,014,896
Apr 6, 2026	3.89	4.00	3.24	3.50	3.50	-2.89%	3,409,973
Apr 2, 2026	2.66	3.62	2.55	3.60	3.60	28.90%	5,134,139
Apr 1, 2026	3.30	3.34	2.78	2.80	2.80	-16.31%	1,035,590
Mar 31, 2026	3.39	3.66	3.30	3.34	3.34	-1.91%	870,938
Mar 30, 2026	3.71	3.75	3.30	3.41	3.41	-9.97%	535,669
Mar 27, 2026	3.62	3.98	3.40	3.78	3.78	-1.25%	776,165
Mar 26, 2026	4.00	4.20	3.71	3.83	3.83	-12.93%	1,200,057
Mar 25, 2026	4.20	4.53	4.13	4.40	4.40	-4.10%	977,989
Mar 24, 2026	5.00	5.03	4.33	4.59	4.59	-9.00%	2,108,293
Mar 23, 2026	5.00	5.30	4.90	5.04	5.04	4.67%	1,836,746
Mar 20, 2026	5.38	5.39	4.78	4.82	4.82	-14.59%	2,521,919
Mar 19, 2026	6.00	6.90	5.33	5.64	5.64	22.82%	28,532,518
Mar 18, 2026	5.01	5.49	4.58	4.59	4.59	-10.24%	1,673,291
Mar 17, 2026	5.14	5.53	4.99	5.12	5.12	-10.36%	1,473,500
Mar 16, 2026	6.20	6.30	5.18	5.71	5.71	-9.44%	2,752,093
Mar 13, 2026	6.98	7.02	6.23	6.30	6.30	-13.68%	2,287,878
Mar 12, 2026	6.81	8.37	6.80	7.30	7.30	8.73%	6,008,442
Mar 11, 2026	7.59	7.77	6.50	6.72	6.72	-11.07%	4,915,286
Mar 10, 2026	8.00	9.10	7.31	7.55	7.55	-6.81%	5,960,826