Skip to main content
logo
Mobix Labs, Inc. (MOBXW)
NASDAQ: MOBXW · Real-Time Price · USD · Warrants
0.0885
-0.0155 (-14.90%)
Aug 1, 2025, 4:00 PM - Market closed

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.080.090.09-14.90%550
Jul 31, 20250.100.100.100.100.10--
Jul 30, 20250.100.110.100.100.1011.47%4,610
Jul 29, 20250.120.120.080.090.09-28.12%86,957
Jul 28, 20250.130.150.110.130.133.02%3,328
Jul 25, 20250.110.130.100.130.130.80%950
Jul 24, 20250.140.140.120.130.13-11.16%15,517
Jul 23, 20250.110.150.110.140.1426.81%27,135
Jul 22, 20250.120.120.100.110.110.86%2,725
Jul 21, 20250.100.120.090.110.1113.17%202,507
Jul 18, 20250.100.100.090.100.10-2.80%1,888
Jul 17, 20250.100.100.100.100.10-9.01%25,937
Jul 16, 20250.110.110.110.110.119.90%192
Jul 15, 20250.100.100.100.100.10-1,130
Jul 14, 20250.100.100.100.100.10-785
Jul 11, 20250.100.100.100.100.100.10%10,968
Jul 10, 20250.090.100.090.100.10-0.10%5,508
Jul 9, 20250.100.100.100.100.10-851
Jul 8, 20250.100.100.100.100.105.26%518
Jul 7, 20250.100.100.100.100.10-0.11%1,961
Jul 3, 20250.100.100.100.100.10-4.90%2,648
Jul 2, 20250.100.100.100.100.10--
Jul 1, 20250.100.100.100.100.100.10%1,200
Jun 30, 20250.100.110.100.100.106.28%3,141
Jun 27, 20250.100.100.090.090.09-5.91%4,930
Jun 26, 20250.090.100.090.100.1028.82%5,782
Jun 25, 20250.100.100.080.080.08-17.50%946
Jun 24, 20250.100.100.090.090.098.61%855
Jun 23, 20250.090.090.090.090.09-8.70%1,810
Jun 20, 20250.100.100.080.090.0929.16%2,095
Jun 18, 20250.100.100.070.070.07-22.66%2,102
Jun 17, 20250.090.090.090.090.0918.62%1,351
Jun 16, 20250.090.100.080.080.08-19.60%810
Jun 13, 20250.090.100.090.100.10-0.40%44,905
Jun 12, 20250.100.100.100.100.1014.35%327
Jun 11, 20250.080.090.080.090.09-2.06%2,000
Jun 10, 20250.100.100.080.090.09-0.89%531
Jun 9, 20250.100.100.090.090.095.88%523
Jun 6, 20250.100.100.080.090.09-10.43%1,865
Jun 5, 20250.100.100.090.090.095.92%1,513
Jun 4, 20250.100.100.080.090.0912.00%1,196
Jun 3, 20250.100.100.080.080.08-19.92%1,205
Jun 2, 20250.100.100.100.100.105.05%600
May 30, 20250.100.100.090.100.101.17%800
May 29, 20250.090.100.080.090.09-2.49%1,025
May 28, 20250.100.100.100.100.10-3.12%13,728
May 27, 20250.100.100.100.100.10-0.10%311
May 23, 20250.100.100.100.100.101.53%1,774
May 22, 20250.100.100.100.100.101.76%1,300
May 21, 20250.100.100.100.100.1020.50%2,716