Skip to main content
logo
Mobix Labs, Inc. (MOBXW)
NASDAQ: MOBXW · Real-Time Price · USD · Warrants
0.1110
+0.0100 (9.89%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.100.130.100.110.119.89%60,776
May 22, 20260.110.120.100.100.101.21%59,035
May 21, 20260.110.110.090.100.10-16.83%67,698
May 20, 20260.090.140.090.120.1221.09%125,087
May 19, 20260.100.110.090.100.108.90%9,862
May 18, 20260.120.120.090.090.09-9.09%43,107
May 15, 20260.100.120.100.100.10-27.52%47,058
May 14, 20260.150.180.110.140.1445.37%384,379
May 13, 20260.090.100.090.100.10-5.06%16,842
May 12, 20260.100.100.100.100.10-2.85%6,038
May 11, 20260.090.100.090.100.10-11,902
May 8, 20260.100.100.100.100.10-0.96%110
May 7, 20260.090.100.090.100.1012.92%350
May 6, 20260.090.090.090.090.09-2,510
May 5, 20260.090.110.090.090.09-1.07%14,500
May 4, 20260.100.100.090.090.09-15.36%1,927
May 1, 20260.110.110.110.110.1116.90%160
Apr 29, 20260.090.090.090.090.09-880
Apr 28, 20260.100.110.090.090.09-6.92%23,256
Apr 27, 20260.100.100.100.100.10-3,644
Apr 24, 20260.110.110.100.100.10-8.09%15,026
Apr 23, 20260.100.110.100.110.11-15.38%13,468
Apr 22, 20260.130.130.120.130.130.08%7,554
Apr 21, 20260.140.140.100.130.138.25%15,222
Apr 20, 20260.130.150.120.120.120.84%9,457
Apr 17, 20260.110.120.110.120.1219.00%2,704
Apr 16, 20260.100.120.100.100.10-18.63%7,470
Apr 15, 20260.100.120.100.120.1225.28%9,541
Apr 14, 20260.130.130.100.100.10-24.54%10,923
Apr 13, 20260.100.130.100.130.1328.97%7,969
Apr 10, 20260.100.100.100.100.100.80%699
Apr 9, 20260.090.120.090.100.104.71%11,340
Apr 8, 20260.120.120.090.100.10-15.56%64,806
Apr 7, 20260.090.120.090.110.1137.09%95,101
Apr 6, 20260.080.120.080.080.08-0.08%87,035
Apr 2, 20260.060.090.060.080.08-25.08%76,327
Apr 1, 20260.110.120.110.110.11-11.84%36,747
Mar 31, 20260.130.130.110.130.138.60%10,239
Mar 30, 20260.130.130.110.120.120.09%4,888
Mar 27, 20260.110.130.110.120.12-10.16%8,091
Mar 26, 20260.110.140.110.130.132.40%6,761
Mar 25, 20260.120.140.110.130.12-0.08%52,158
Mar 24, 20260.130.140.120.130.13-14.84%36,953
Mar 23, 20260.150.160.130.150.154.93%11,655
Mar 20, 20260.170.170.140.140.14-17.65%15,021
Mar 19, 20260.150.190.130.170.1747.70%77,569
Mar 18, 20260.120.140.120.120.12-21.16%40,473
Mar 17, 20260.130.150.120.150.1526.85%36,192
Mar 16, 20260.170.170.110.120.12-34.93%69,972
Mar 13, 20260.180.190.150.180.18-6.89%39,852