Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.90	2.04	1.90	2.03	2.03	5.18%	627,210
Jun 25, 2026	1.98	1.99	1.84	1.93	1.93	-1.53%	448,187
Jun 24, 2026	1.97	2.01	1.92	1.96	1.96	0.51%	505,384
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
May 29, 2026	2.45	2.48	2.31	2.40	2.40	-1.23%	673,724
May 28, 2026	2.24	2.52	2.20	2.43	2.43	8.00%	1,757,427
May 27, 2026	2.22	2.35	2.14	2.25	2.25	2.74%	1,652,750
May 26, 2026	2.16	2.36	2.11	2.19	2.19	2.34%	1,600,017
May 22, 2026	1.87	2.20	1.86	2.14	2.14	12.63%	1,444,056
May 21, 2026	2.00	2.00	1.75	1.90	1.90	-6.86%	2,087,099
May 20, 2026	2.16	2.24	2.04	2.04	2.04	-5.56%	1,221,122
May 19, 2026	2.24	2.56	2.14	2.16	2.16	-12.90%	2,052,833
May 18, 2026	2.40	2.52	2.14	2.48	2.48	10.22%	2,964,338
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