Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
1.560
-0.160 (-9.30%)
At close: Aug 11, 2026, 4:00 PM EDT
1.580
+0.020 (1.26%)
After-hours: Aug 11, 2026, 5:37 PM EDT
Mobix Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.71 | 1.72 | 1.54 | 1.56 | 1.56 | -9.30% | 702,100 |
| Aug 10, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 0.58% | 362,881 |
| Aug 7, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | - | 275,774 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 246,088 |
| Aug 5, 2026 | 1.82 | 1.83 | 1.72 | 1.76 | 1.76 | -2.76% | 236,556 |
| Aug 4, 2026 | 1.75 | 1.88 | 1.74 | 1.81 | 1.81 | 5.85% | 554,424 |
| Aug 3, 2026 | 1.68 | 1.71 | 1.55 | 1.71 | 1.71 | 1.79% | 442,446 |
| Jul 31, 2026 | 1.69 | 1.78 | 1.65 | 1.68 | 1.68 | 0.90% | 707,667 |
| Jul 30, 2026 | 1.80 | 1.88 | 1.63 | 1.67 | 1.67 | -8.01% | 958,348 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.78 | 1.81 | 1.81 | -7.65% | 566,024 |
| Jul 28, 2026 | 2.00 | 2.06 | 1.94 | 1.96 | 1.96 | -2.00% | 708,562 |
| Jul 27, 2026 | 1.76 | 2.05 | 1.76 | 2.00 | 2.00 | 10.50% | 1,598,088 |
| Jul 24, 2026 | 2.05 | 2.05 | 1.75 | 1.81 | 1.81 | -5.24% | 22,566,225 |
| Jul 23, 2026 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -3.54% | 163,073 |
| Jul 22, 2026 | 1.98 | 2.01 | 1.94 | 1.98 | 1.98 | -1.00% | 180,774 |
| Jul 21, 2026 | 2.00 | 2.11 | 2.00 | 2.00 | 2.00 | 1.01% | 314,326 |
| Jul 20, 2026 | 1.97 | 2.02 | 1.93 | 1.98 | 1.98 | 0.51% | 147,628 |
| Jul 17, 2026 | 1.93 | 2.02 | 1.91 | 1.97 | 1.97 | 2.60% | 213,360 |
| Jul 16, 2026 | 1.92 | 1.94 | 1.85 | 1.92 | 1.92 | -1.03% | 252,252 |
| Jul 15, 2026 | 2.04 | 2.06 | 1.92 | 1.94 | 1.94 | -4.43% | 143,554 |
| Jul 14, 2026 | 1.90 | 2.04 | 1.90 | 2.03 | 2.03 | 5.18% | 297,364 |
| Jul 13, 2026 | 1.87 | 2.07 | 1.86 | 1.93 | 1.93 | 1.05% | 675,286 |
| Jul 10, 2026 | 2.00 | 2.02 | 1.85 | 1.91 | 1.91 | -4.98% | 499,771 |
| Jul 9, 2026 | 2.04 | 2.07 | 1.97 | 2.01 | 2.01 | -2.43% | 206,726 |
| Jul 8, 2026 | 2.08 | 2.09 | 2.01 | 2.06 | 2.06 | -1.44% | 201,710 |
| Jul 7, 2026 | 2.13 | 2.13 | 2.02 | 2.09 | 2.09 | -1.88% | 165,151 |
| Jul 6, 2026 | 2.08 | 2.19 | 2.04 | 2.13 | 2.13 | 2.90% | 384,033 |
| Jul 2, 2026 | 2.14 | 2.18 | 2.04 | 2.07 | 2.07 | -3.72% | 243,263 |
| Jul 1, 2026 | 2.11 | 2.21 | 2.08 | 2.15 | 2.15 | 2.38% | 425,531 |
| Jun 30, 2026 | 2.00 | 2.13 | 1.98 | 2.10 | 2.10 | 4.48% | 478,162 |
| Jun 29, 2026 | 1.98 | 2.02 | 1.88 | 2.01 | 2.01 | -0.99% | 381,194 |
| Jun 26, 2026 | 1.90 | 2.04 | 1.90 | 2.03 | 2.03 | 5.18% | 632,966 |
| Jun 25, 2026 | 1.98 | 1.99 | 1.84 | 1.93 | 1.93 | -1.53% | 457,625 |
| Jun 24, 2026 | 1.97 | 2.01 | 1.92 | 1.96 | 1.96 | 0.51% | 506,515 |
| Jun 23, 2026 | 1.90 | 2.04 | 1.90 | 1.95 | 1.95 | -1.76% | 231,284 |
| Jun 22, 2026 | 2.03 | 2.09 | 1.90 | 1.99 | 1.99 | -5.48% | 947,055 |
| Jun 18, 2026 | 2.04 | 2.18 | 2.03 | 2.10 | 2.10 | 3.45% | 697,305 |
| Jun 17, 2026 | 2.05 | 2.14 | 2.01 | 2.03 | 2.03 | -3.33% | 445,061 |
| Jun 16, 2026 | 1.92 | 2.17 | 1.85 | 2.10 | 2.10 | 6.60% | 1,319,760 |
| Jun 15, 2026 | 2.00 | 2.04 | 1.92 | 1.97 | 1.97 | -0.51% | 680,825 |
| Jun 12, 2026 | 2.12 | 2.13 | 1.94 | 1.98 | 1.98 | -7.91% | 1,011,698 |
| Jun 11, 2026 | 2.19 | 2.19 | 2.04 | 2.15 | 2.15 | -3.15% | 721,447 |
| Jun 10, 2026 | 2.28 | 2.33 | 2.15 | 2.22 | 2.22 | -2.20% | 642,568 |
| Jun 9, 2026 | 2.28 | 2.46 | 2.17 | 2.27 | 2.27 | -1.73% | 1,219,818 |
| Jun 8, 2026 | 2.13 | 2.45 | 2.10 | 2.31 | 2.31 | 6.94% | 2,066,469 |
| Jun 5, 2026 | 2.16 | 2.30 | 2.07 | 2.16 | 2.16 | -2.26% | 2,933,615 |
| Jun 4, 2026 | 3.02 | 3.06 | 2.16 | 2.21 | 2.21 | -0.90% | 45,862,748 |
| Jun 3, 2026 | 2.35 | 2.40 | 2.23 | 2.23 | 2.23 | -7.47% | 801,925 |
| Jun 2, 2026 | 2.28 | 2.47 | 2.25 | 2.41 | 2.41 | 3.88% | 891,518 |
| Jun 1, 2026 | 2.35 | 2.55 | 2.31 | 2.32 | 2.32 | -3.33% | 757,728 |