Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.50	2.50	2.40	2.42	-	-4.72%	153,297
Apr 28, 2026	2.64	2.68	2.41	2.54	2.54	-9.61%	697,259
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
Apr 15, 2026	2.63	2.94	2.50	2.89	2.89	9.89%	757,873
Apr 14, 2026	2.63	2.71	2.44	2.63	2.63	-3.31%	641,054
Apr 13, 2026	2.40	2.75	2.22	2.72	2.72	12.86%	943,054
Apr 10, 2026	2.63	2.70	2.22	2.41	2.41	-9.74%	1,034,448
Apr 9, 2026	2.89	2.96	2.56	2.67	2.67	-12.17%	766,814
Apr 8, 2026	3.22	3.31	2.66	3.04	3.04	-9.25%	1,701,955
Apr 7, 2026	3.70	3.87	3.27	3.35	3.35	-4.29%	2,014,896
Apr 6, 2026	3.89	4.00	3.24	3.50	3.50	-2.89%	3,409,973
Apr 2, 2026	2.66	3.62	2.55	3.60	3.60	28.90%	5,134,139
Apr 1, 2026	3.30	3.34	2.78	2.80	2.80	-16.31%	1,035,590
Mar 31, 2026	3.39	3.66	3.30	3.34	3.34	-1.91%	870,938
Mar 30, 2026	3.71	3.75	3.30	3.41	3.41	-9.97%	535,669
Mar 27, 2026	3.62	3.98	3.40	3.78	3.78	-1.25%	776,165
Mar 26, 2026	4.00	4.20	3.71	3.83	3.83	-12.93%	1,200,057
Mar 25, 2026	4.20	4.53	4.13	4.40	4.40	-4.10%	977,989
Mar 24, 2026	5.00	5.03	4.33	4.59	4.59	-9.00%	2,108,293
Mar 23, 2026	5.00	5.30	4.90	5.04	5.04	4.67%	1,836,746
Mar 20, 2026	5.38	5.39	4.78	4.82	4.82	-14.59%	2,521,919
Mar 19, 2026	6.00	6.90	5.33	5.64	5.64	22.82%	28,532,518
Mar 18, 2026	5.01	5.49	4.58	4.59	4.59	-10.24%	1,673,291
Mar 17, 2026	5.14	5.53	4.99	5.12	5.12	-10.36%	1,473,500
Mar 16, 2026	6.20	6.30	5.18	5.71	5.71	-9.44%	2,752,093
Mar 13, 2026	6.98	7.02	6.23	6.30	6.30	-13.68%	2,287,878
Mar 12, 2026	6.81	8.37	6.80	7.30	7.30	8.73%	6,008,442
Mar 11, 2026	7.59	7.77	6.50	6.72	6.72	-11.07%	4,915,286
Mar 10, 2026	8.00	9.10	7.31	7.55	7.55	-6.81%	5,960,826
Mar 9, 2026	10.20	10.30	8.00	8.10	8.10	-22.09%	8,364,048
Mar 6, 2026	10.30	13.30	8.86	10.40	10.40	20.11%	28,770,179
Mar 5, 2026	10.00	11.20	8.38	8.66	8.66	5.61%	34,587,834
Mar 4, 2026	12.20	12.20	7.60	8.20	8.20	-26.79%	45,407,086
Mar 3, 2026	4.58	12.40	3.85	11.20	11.20	532.77%	138,633,131
Mar 2, 2026	1.66	1.88	1.61	1.77	1.77	7.27%	366,767
Feb 27, 2026	1.64	1.81	1.61	1.65	1.65	-0.18%	256,906
Feb 26, 2026	1.70	1.70	1.59	1.65	1.65	-2.76%	143,354
Feb 25, 2026	1.58	1.75	1.52	1.70	1.70	11.11%	199,979
Feb 24, 2026	1.49	1.63	1.45	1.53	1.53	-4.08%	168,231
Feb 23, 2026	1.69	1.69	1.56	1.60	1.60	-6.73%	150,651
Feb 20, 2026	1.75	1.88	1.67	1.71	1.71	-3.93%	243,656
Feb 19, 2026	1.66	1.82	1.54	1.78	1.78	7.42%	311,185
Feb 18, 2026	1.48	1.69	1.46	1.66	1.66	13.49%	332,520