Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.7460
-0.0139 (-1.83%)
Oct 19, 2026, 9:54 AM EDT - Market open
Mobix Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.83% | 97,631 |
| Oct 16, 2026 | 0.82 | 0.82 | 0.74 | 0.76 | 0.76 | -6.91% | 562,515 |
| Oct 15, 2026 | 0.75 | 0.82 | 0.74 | 0.82 | 0.82 | 10.31% | 1,219,437 |
| Oct 14, 2026 | 0.73 | 0.75 | 0.67 | 0.74 | 0.74 | -1.11% | 2,456,693 |
| Oct 13, 2026 | 0.78 | 0.78 | 0.70 | 0.75 | 0.75 | -4.04% | 1,788,426 |
| Oct 12, 2026 | 0.88 | 0.93 | 0.77 | 0.78 | 0.78 | -13.35% | 3,103,087 |
| Oct 9, 2026 | 1.12 | 1.12 | 0.86 | 0.90 | 0.90 | -20.36% | 8,270,666 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.07 | 1.13 | 1.13 | -8.87% | 11,765,471 |
| Oct 7, 2026 | 0.99 | 1.35 | 0.99 | 1.24 | 1.24 | 10.71% | 17,756,536 |
| Oct 6, 2026 | 0.66 | 1.26 | 0.64 | 1.12 | 1.12 | 72.28% | 121,310,616 |
| Oct 5, 2026 | 0.84 | 0.87 | 0.64 | 0.65 | 0.65 | -22.85% | 5,518,636 |
| 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 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 325,069 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -6.61% | 290,461 |
| Aug 25, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 181,221 |
| Aug 24, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 149,750 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -1.63% | 298,656 |
| Aug 20, 2026 | 1.19 | 1.24 | 1.13 | 1.23 | 1.23 | 3.80% | 505,275 |
| Aug 19, 2026 | 1.10 | 1.19 | 1.09 | 1.19 | 1.19 | 8.72% | 547,984 |
| Aug 18, 2026 | 1.17 | 1.19 | 1.03 | 1.09 | 1.09 | -13.49% | 1,277,055 |
| Aug 17, 2026 | 1.28 | 1.41 | 1.24 | 1.26 | 1.26 | -0.79% | 1,155,311 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.15 | 1.27 | 1.27 | -16.99% | 2,910,065 |
| Aug 13, 2026 | 1.59 | 1.69 | 1.48 | 1.53 | 1.53 | 4.08% | 2,930,683 |
| Aug 12, 2026 | 1.57 | 1.57 | 1.39 | 1.47 | 1.47 | -5.77% | 899,985 |
| Aug 11, 2026 | 1.71 | 1.72 | 1.54 | 1.56 | 1.56 | -9.30% | 740,337 |
| Aug 10, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 0.58% | 366,009 |