Skip to main content
logo
Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.970
+0.050 (2.60%)
At close: Jul 17, 2026, 4:00 PM EDT
1.955
-0.015 (-0.74%)
After-hours: Jul 17, 2026, 7:38 PM EDT

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261.932.021.911.971.972.60%199,526
Jul 16, 20261.921.941.851.921.92-1.03%244,848
Jul 15, 20262.042.061.921.941.94-4.43%138,898
Jul 14, 20261.902.041.902.032.035.18%275,175
Jul 13, 20261.872.071.861.931.931.05%659,807
Jul 10, 20262.002.021.851.911.91-4.98%494,530
Jul 9, 20262.042.071.972.012.01-2.43%203,658
Jul 8, 20262.082.092.012.062.06-1.44%197,585
Jul 7, 20262.132.132.022.092.09-1.88%163,743
Jul 6, 20262.082.192.042.132.132.90%382,422
Jul 2, 20262.142.182.042.072.07-3.72%239,320
Jul 1, 20262.112.212.082.152.152.38%416,328
Jun 30, 20262.002.131.982.102.104.48%471,259
Jun 29, 20261.982.021.882.012.01-0.99%378,642
Jun 26, 20261.902.041.902.032.035.18%627,210
Jun 25, 20261.981.991.841.931.93-1.53%448,187
Jun 24, 20261.972.011.921.961.960.51%505,384
Jun 23, 20261.902.041.901.951.95-1.76%231,284
Jun 22, 20262.032.091.901.991.99-5.48%947,055
Jun 18, 20262.042.182.032.102.103.45%697,305
Jun 17, 20262.052.142.012.032.03-3.33%445,061
Jun 16, 20261.922.171.852.102.106.60%1,319,760
Jun 15, 20262.002.041.921.971.97-0.51%680,825
Jun 12, 20262.122.131.941.981.98-7.91%1,011,698
Jun 11, 20262.192.192.042.152.15-3.15%721,447
Jun 10, 20262.282.332.152.222.22-2.20%642,568
Jun 9, 20262.282.462.172.272.27-1.73%1,219,818
Jun 8, 20262.132.452.102.312.316.94%2,066,469
Jun 5, 20262.162.302.072.162.16-2.26%2,933,615
Jun 4, 20263.023.062.162.212.21-0.90%45,862,748
Jun 3, 20262.352.402.232.232.23-7.47%801,925
Jun 2, 20262.282.472.252.412.413.88%891,518
Jun 1, 20262.352.552.312.322.32-3.33%757,728
May 29, 20262.452.482.312.402.40-1.23%673,724
May 28, 20262.242.522.202.432.438.00%1,757,427
May 27, 20262.222.352.142.252.252.74%1,652,750
May 26, 20262.162.362.112.192.192.34%1,600,017
May 22, 20261.872.201.862.142.1412.63%1,444,056
May 21, 20262.002.001.751.901.90-6.86%2,087,099
May 20, 20262.162.242.042.042.04-5.56%1,221,122
May 19, 20262.242.562.142.162.16-12.90%2,052,833
May 18, 20262.402.522.142.482.4810.22%2,964,338
May 15, 20262.572.742.152.252.25-27.65%8,331,496
May 14, 20262.924.252.483.113.1178.74%158,810,953
May 13, 20261.961.971.701.741.74-9.84%1,140,926
May 12, 20262.202.421.881.931.93-13.84%4,287,021
May 11, 20261.942.341.942.242.2412.00%1,184,268
May 8, 20262.122.181.952.002.00-6.54%682,327
May 7, 20262.202.282.082.142.14-3.17%454,164
May 6, 20262.322.362.112.212.21-5.56%506,530