Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.9301
-0.0999 (-9.70%)
At close: Sep 4, 2026, 4:00 PM EDT
0.9620
+0.0319 (3.43%)
Pre-market: Sep 8, 2026, 5:38 AM EDT
Mobix Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.03 | 1.14 | 0.90 | 0.93 | 0.93 | -9.70% | 2,394,927 |
| 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 |
| 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 |