Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.8661
+0.0162 (1.91%)
Sep 28, 2026, 1:09 PM EDT - Market open
Mobix Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.85 | 0.86 | 0.82 | 0.87 | - | 2.36% | 322,056 |
| Sep 25, 2026 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -2.31% | 421,727 |
| Sep 24, 2026 | 0.83 | 0.89 | 0.80 | 0.87 | 0.87 | 8.72% | 1,358,201 |
| Sep 23, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -4.19% | 1,159,515 |
| Sep 22, 2026 | 0.94 | 0.94 | 0.82 | 0.84 | 0.84 | -9.22% | 1,573,686 |
| Sep 21, 2026 | 0.92 | 0.99 | 0.89 | 0.92 | 0.92 | -0.40% | 890,444 |
| Sep 18, 2026 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -1.30% | 904,561 |
| Sep 17, 2026 | 0.97 | 1.02 | 0.90 | 0.94 | 0.94 | -0.45% | 1,910,678 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 0.55% | 526,955 |
| Sep 15, 2026 | 1.02 | 1.03 | 0.93 | 0.94 | 0.94 | -8.33% | 1,350,890 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -8.11% | 1,041,267 |
| Sep 11, 2026 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | -0.45% | 1,102,156 |
| Sep 10, 2026 | 1.15 | 1.19 | 1.08 | 1.12 | 1.12 | -3.88% | 2,308,567 |
| Sep 9, 2026 | 1.22 | 1.30 | 1.15 | 1.16 | 1.16 | -8.66% | 5,481,227 |
| 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 |
| 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 |