Skip to main content
logo
Mobix Labs, Inc. (MOBXW)
NASDAQ: MOBXW · Real-Time Price · USD · Warrants
0.1011
+0.0012 (1.20%)
Jun 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20260.100.100.100.100.101.20%4,792
Jun 16, 20260.100.100.100.100.108.47%9,344
Jun 15, 20260.100.100.090.090.09-7.90%12,236
Jun 12, 20260.110.110.100.100.10-6.54%15,460
Jun 11, 20260.110.110.110.110.11-4.46%22,240
Jun 10, 20260.110.110.110.110.11-8.20%120
Jun 9, 20260.120.120.120.120.125.35%13,268
Jun 8, 20260.120.120.120.120.128.94%4,846
Jun 5, 20260.110.130.110.110.11-14.20%9,484
Jun 4, 20260.170.170.100.120.126.08%116,637
Jun 3, 20260.110.120.110.120.123.36%5,489
Jun 2, 20260.120.120.110.110.114.05%23,076
Jun 1, 20260.130.130.110.110.11-8.74%19,563
May 29, 20260.120.120.120.120.1213.23%2,686
May 28, 20260.100.130.100.110.11-4.19%20,029
May 27, 20260.090.110.090.110.11-1.17%32,844
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