Skip to main content
logo
Mobix Labs, Inc. (MOBXW)
NASDAQ: MOBXW · Real-Time Price · USD · Warrants
0.0650
-0.0150 (-18.75%)
Sep 28, 2026, 10:42 AM EDT - Market open

Mobix Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.090.090.090.08--8
Sep 24, 20260.090.120.080.080.08-13.14%17,409
Sep 23, 20260.120.120.090.090.09-1,301
Sep 22, 20260.120.120.090.090.09-14.25%18,273
Sep 21, 20260.110.110.110.110.11-6.53%994
Sep 17, 20260.120.120.100.110.11-6.96%6,239
Sep 16, 20260.070.120.070.120.1224.87%11,590
Sep 14, 20260.080.100.080.100.10-0.30%1,510
Sep 11, 20260.110.110.100.100.10-18.76%834
Sep 10, 20260.120.120.120.120.12-2.01%14,787
Sep 9, 20260.090.130.080.120.1254.78%143,058
Sep 8, 20260.080.090.080.080.0810.88%41,000
Sep 4, 20260.090.090.070.070.07-18.06%8,530
Sep 3, 20260.070.090.070.090.0912.15%16,413
Sep 1, 20260.080.090.080.080.08-10.94%21,374
Aug 31, 20260.090.090.080.090.096.55%12,127
Aug 28, 20260.080.080.080.080.082.52%1,913
Aug 27, 20260.080.080.080.080.084.64%1,008
Aug 24, 20260.070.080.070.080.08-11.82%2,042
Aug 21, 20260.080.090.070.090.097.31%10,920
Aug 20, 20260.080.080.080.080.08-8.28%221
Aug 19, 20260.070.090.070.090.094.07%950
Aug 14, 20260.080.090.070.090.094.25%39,135
Aug 13, 20260.080.090.080.080.0817.71%17,999
Aug 12, 20260.070.070.070.070.077.69%5,163
Aug 11, 20260.070.070.070.070.07-18.75%1,034
Aug 6, 20260.080.080.080.080.08-16,234
Aug 4, 20260.070.080.070.080.0813.96%9,340
Aug 3, 20260.070.070.070.070.07-11.03%12,100
Jul 30, 20260.070.080.070.080.085.06%5,520
Jul 28, 20260.080.090.080.080.08-7.85%5,095
Jul 27, 20260.080.080.080.080.08-0.73%1,333
Jul 24, 20260.090.090.080.080.089.32%14,218
Jul 23, 20260.080.080.080.080.08-15.90%6,901
Jul 22, 20260.080.090.080.090.097.33%11,192
Jul 21, 20260.080.080.080.080.089.91%816
Jul 20, 20260.080.080.080.080.08-9.83%11,386
Jul 17, 20260.090.090.080.080.081.14%16,955
Jul 16, 20260.090.090.080.080.08-15.31%24,316
Jul 15, 20260.100.100.100.100.10-2.00%1,700
Jul 14, 20260.100.100.100.100.1011.11%10,053
Jul 13, 20260.090.100.090.090.094.05%9,253
Jul 10, 20260.090.090.090.090.09-1.70%7,607
Jul 9, 20260.090.090.080.090.093.53%1,215
Jul 8, 20260.090.090.090.090.09-5.56%2,658
Jul 7, 20260.090.090.090.090.094.05%885
Jul 2, 20260.090.090.090.090.09-7.57%27,654
Jul 1, 20260.090.090.090.090.095.04%20,914
Jun 30, 20260.090.090.090.090.09-1.11%6,702
Jun 29, 20260.090.100.090.090.09-5.26%3,086