Skip to main content
logo
Mobix Labs, Inc. (MOBXW)
NASDAQ: MOBXW · Real-Time Price · USD · Warrants
0.0789
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20260.100.100.100.100.100.74%6,994
Jun 25, 20260.100.100.090.090.09-5.51%1,866
Jun 24, 20260.100.100.090.100.10-27,680
Jun 23, 20260.100.100.100.100.10-5.75%1,142
Jun 22, 20260.090.110.090.110.1111.58%21,533
Jun 18, 20260.100.110.090.100.10-6.03%37,830
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