NASDAQ : MOB
Mobilicom Limited — Price history
Industrials · Aerospace & Defense · Israel
Last price 3.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 42.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobilicom Limited (MOB) closed at 3.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.36 | 3.36 | 3.05 | 3.08 | 52,852 | -5.81% |
| 2026-10-30 | 3.2 | 3.41 | 3.105 | 3.27 | 65,599 | -0.91% |
| 2026-10-29 | 3.45 | 3.45 | 3.283 | 3.3 | 35,831 | -2.94% |
| 2026-10-28 | 3.29 | 3.45 | 3.27 | 3.4 | 53,239 | +3.34% |
| 2026-10-27 | 3.19 | 3.32 | 3.19 | 3.29 | 54,446 | +2.33% |
| 2026-10-26 | 3.16 | 3.28 | 3.05 | 3.215 | 51,398 | +2.06% |
| 2026-10-23 | 2.97 | 3.255 | 2.97 | 3.15 | 137,521 | +6.06% |
| 2026-10-22 | 3 | 3.06 | 2.95 | 2.97 | 104,766 | -3.26% |
| 2026-10-21 | 3.14 | 3.17 | 3.07 | 3.07 | 31,765 | -0.32% |
| 2026-10-20 | 2.97 | 3.097 | 2.97 | 3.08 | 41,831 | +2.33% |
| 2026-10-19 | 3.05 | 3.16 | 2.98 | 3.01 | 48,429 | +0.67% |
| 2026-10-16 | 3.24 | 3.27 | 2.77 | 2.99 | 217,181 | -8.00% |
| 2026-10-15 | 3.21 | 3.31 | 3 | 3.25 | 150,332 | -2.99% |
| 2026-10-14 | 3.85 | 3.85 | 3.18 | 3.35 | 193,543 | -13.88% |
| 2026-10-13 | 3.91 | 3.99 | 3.86 | 3.89 | 71,285 | -0.51% |
| 2026-10-12 | 3.96 | 3.99 | 3.89 | 3.91 | 57,038 | -1.26% |
| 2026-10-09 | 3.94 | 4.05 | 3.94 | 3.96 | 85,783 | +0.51% |
| 2026-10-08 | 4.06 | 4.1 | 3.9 | 3.94 | 82,707 | -4.14% |
| 2026-10-07 | 4.23 | 4.25 | 4.09 | 4.11 | 73,578 | -4.42% |
| 2026-10-06 | 4.01 | 4.365 | 4.01 | 4.3 | 226,627 | +6.97% |
| 2026-10-05 | 4.2 | 4.2 | 3.99 | 4.02 | 169,729 | -4.51% |
| 2026-10-02 | 4.31 | 4.45 | 4.2 | 4.21 | 141,875 | -2.55% |
| 2026-10-01 | 4.55 | 4.55 | 4.24 | 4.32 | 175,364 | -4.00% |
| 2026-09-30 | 4.51 | 4.68 | 4.5 | 4.5 | 63,623 | -1.96% |
| 2026-09-29 | 4.72 | 4.72 | 4.51 | 4.59 | 61,153 | -0.86% |
| 2026-09-28 | 4.73 | 4.855 | 4.6 | 4.63 | 74,946 | -3.54% |
| 2026-09-25 | 4.95 | 4.98 | 4.75 | 4.8 | 96,160 | -3.61% |
| 2026-09-24 | 4.99 | 5.09 | 4.89 | 4.98 | 55,867 | -1.39% |
| 2026-09-23 | 5.35 | 5.39 | 4.91 | 5.05 | 94,901 | -7.00% |
| 2026-09-22 | 5.31 | 5.49 | 5.16 | 5.43 | 166,647 | +2.45% |
| 2026-09-21 | 5.08 | 5.3 | 4.96 | 5.3 | 134,510 | +5.16% |
| 2026-09-18 | 4.9 | 5.05 | 4.71 | 5.04 | 142,163 | +1.82% |
| 2026-09-17 | 4.84 | 5.17 | 4.84 | 4.95 | 175,847 | +3.99% |
| 2026-09-16 | 4.49 | 4.8 | 4.33 | 4.76 | 396,614 | +6.01% |
| 2026-09-15 | 4.57 | 4.65 | 4.41 | 4.49 | 75,430 | -2.39% |
| 2026-09-14 | 4.72 | 4.8 | 4.58 | 4.6 | 169,826 | -3.97% |
| 2026-09-11 | 5.01 | 5.17 | 4.75 | 4.79 | 134,219 | -2.64% |
| 2026-09-10 | 4.87 | 5.09 | 4.87 | 4.92 | 27,390 | -1.01% |
| 2026-09-09 | 4.9 | 4.98 | 4.83 | 4.97 | 75,803 | +0.61% |
| 2026-09-08 | 5.03 | 5.11 | 4.88 | 4.94 | 94,371 | -2.37% |
| 2026-09-04 | 4.94 | 5.25 | 4.9 | 5.06 | 60,350 | +1.81% |
| 2026-09-03 | 5.47 | 5.56 | 4.89 | 4.97 | 423,738 | -7.79% |
| 2026-09-02 | 5.28 | 5.54 | 5.235 | 5.39 | 65,038 | +1.32% |
| 2026-09-01 | 5.41 | 5.595 | 5.17 | 5.32 | 97,323 | -3.97% |
| 2026-08-31 | 5.6 | 5.95 | 5.45 | 5.54 | 144,767 | +0.00% |
| 2026-08-28 | 5.81 | 5.81 | 5.48 | 5.54 | 164,420 | -3.32% |
| 2026-08-27 | 5.7 | 5.85 | 5.64 | 5.73 | 60,208 | +1.24% |
| 2026-08-26 | 5.61 | 5.85 | 5.6 | 5.66 | 89,814 | -1.74% |
| 2026-08-25 | 5.97 | 6.1 | 5.6 | 5.76 | 80,914 | -2.21% |
| 2026-08-24 | 6 | 6.14 | 5.65 | 5.89 | 87,381 | +0.34% |
| 2026-08-21 | 6.13 | 6.167 | 5.77 | 5.87 | 173,123 | -1.26% |
| 2026-08-20 | 6.5 | 6.58 | 5.87 | 5.945 | 285,297 | -5.48% |
| 2026-08-19 | 5.78 | 6.47 | 5.53 | 6.29 | 420,302 | +10.16% |
| 2026-08-18 | 5.96 | 5.967 | 5.59 | 5.71 | 112,143 | -4.99% |
| 2026-08-17 | 6.03 | 6.8 | 5.69 | 6.01 | 449,602 | -1.48% |
| 2026-08-14 | 6.05 | 6.1 | 5.6 | 6.1 | 108,156 | +6.09% |
| 2026-08-13 | 5.95 | 6.055 | 5.71 | 5.75 | 94,304 | -3.36% |
| 2026-08-12 | 6.02 | 6.1 | 5.823 | 5.95 | 47,990 | +1.88% |
| 2026-08-11 | 5.78 | 5.941 | 5.7 | 5.84 | 51,953 | +1.57% |
| 2026-08-10 | 6 | 6.09 | 5.61 | 5.75 | 103,230 | -2.71% |
| 2026-08-07 | 5.84 | 5.99 | 5.672 | 5.91 | 100,360 | +2.25% |
| 2026-08-06 | 5.47 | 5.79 | 5.3 | 5.78 | 64,884 | +2.85% |
| 2026-08-05 | 5.73 | 5.84 | 5.43 | 5.62 | 167,156 | +0.00% |
| 2026-08-04 | 5.25 | 5.74 | 5.25 | 5.62 | 218,405 | +9.13% |
| 2026-08-03 | 4.84 | 5.18 | 4.84 | 5.15 | 42,516 | +7.07% |
| 2026-07-31 | 4.71 | 4.87 | 4.62 | 4.81 | 58,878 | +2.34% |
| 2026-07-30 | 4.34 | 4.8 | 4.34 | 4.7 | 44,790 | +8.29% |
| 2026-07-29 | 4.57 | 4.735 | 4.33 | 4.34 | 124,159 | -7.86% |
| 2026-07-28 | 4.89 | 4.91 | 4.61 | 4.71 | 83,042 | -3.68% |
| 2026-07-27 | 4.76 | 4.985 | 4.7 | 4.89 | 51,744 | +4.71% |
| 2026-07-24 | 4.98 | 5.05 | 4.67 | 4.67 | 81,196 | -5.47% |
| 2026-07-23 | 5.1 | 5.39 | 4.91 | 4.94 | 61,653 | -3.52% |
| 2026-07-22 | 5.29 | 5.42 | 5.12 | 5.12 | 57,675 | -3.21% |
| 2026-07-21 | 5.3 | 5.49 | 5.24 | 5.29 | 70,092 | +1.15% |
| 2026-07-20 | 5.15 | 5.52 | 5.15 | 5.23 | 70,008 | +1.75% |
| 2026-07-17 | 5.03 | 5.35 | 5.01 | 5.14 | 36,660 | -0.96% |
| 2026-07-16 | 4.79 | 5.5 | 4.71 | 5.19 | 201,572 | +7.01% |
| 2026-07-15 | 4.93 | 5.07 | 4.8 | 4.85 | 95,488 | -2.22% |
| 2026-07-14 | 5.14 | 5.225 | 4.92 | 4.96 | 80,241 | -2.17% |
| 2026-07-13 | 5.12 | 5.26 | 4.88 | 5.07 | 97,365 | -1.55% |
| 2026-07-10 | 5.37 | 5.44 | 5.145 | 5.15 | 40,936 | -3.01% |
| 2026-07-09 | 5.01 | 5.62 | 4.951 | 5.31 | 130,239 | +6.84% |
| 2026-07-08 | 4.8 | 4.997 | 4.78 | 4.97 | 84,505 | +3.33% |
| 2026-07-07 | 5.18 | 5.27 | 4.81 | 4.81 | 82,548 | -6.96% |
| 2026-07-06 | 5 | 5.295 | 5 | 5.17 | 43,458 | +3.61% |
| 2026-07-02 | 5.17 | 5.362 | 4.82 | 4.99 | 144,144 | -3.29% |
| 2026-07-01 | 5.11 | 5.4 | 5 | 5.16 | 72,208 | +0.58% |
| 2026-06-30 | 5.02 | 5.405 | 5.02 | 5.13 | 75,811 | +2.60% |
| 2026-06-29 | 4.91 | 5.12 | 4.9 | 5 | 94,128 | +2.25% |
| 2026-06-26 | 5.01 | 5.335 | 4.875 | 4.89 | 120,391 | -4.12% |
| 2026-06-25 | 5.44 | 5.77 | 5.06 | 5.1 | 128,225 | -4.32% |
| 2026-06-24 | 5.57 | 5.66 | 5.135 | 5.33 | 93,235 | -3.79% |
| 2026-06-23 | 5.5 | 5.751 | 5.47 | 5.54 | 90,994 | -2.12% |
| 2026-06-22 | 5.71 | 5.94 | 5.61 | 5.66 | 195,990 | -0.53% |
| 2026-06-18 | 5.74 | 5.75 | 5.5 | 5.69 | 79,409 | +2.52% |
| 2026-06-17 | 5.65 | 5.96 | 5.544 | 5.55 | 78,543 | -2.63% |
| 2026-06-16 | 5.91 | 6.055 | 5.59 | 5.7 | 102,123 | -4.20% |
| 2026-06-15 | 6.46 | 6.53 | 5.95 | 5.95 | 82,654 | -4.65% |
| 2026-06-12 | 5.95 | 6.29 | 5.79 | 6.24 | 95,000 | +6.85% |
| 2026-06-11 | 5.68 | 5.95 | 5.59 | 5.84 | 65,469 | +3.91% |
| 2026-06-10 | 5.79 | 6.135 | 5.59 | 5.62 | 89,807 | -3.77% |
| 2026-06-09 | 6.18 | 6.32 | 5.54 | 5.84 | 111,317 | -4.73% |
| 2026-06-08 | 6.2 | 6.395 | 5.905 | 6.13 | 90,305 | +4.07% |
| 2026-06-05 | 6.86 | 7.2 | 5.78 | 5.89 | 229,653 | -15.74% |
| 2026-06-04 | 6.44 | 7.25 | 6.28 | 6.99 | 169,219 | +4.02% |
| 2026-06-03 | 7.22 | 7.275 | 6.6 | 6.72 | 137,137 | -8.70% |
| 2026-06-02 | 7.5 | 7.74 | 7.06 | 7.36 | 160,417 | -0.81% |
| 2026-06-01 | 7.12 | 7.548 | 6.954 | 7.42 | 125,453 | +3.20% |
| 2026-05-29 | 7.65 | 7.65 | 6.72 | 7.19 | 418,365 | -7.70% |
| 2026-05-28 | 6.7 | 8.044 | 6.7 | 7.79 | 1,071,903 | +21.53% |
| 2026-05-27 | 6.29 | 6.5 | 5.9 | 6.41 | 416,091 | +1.91% |
| 2026-05-26 | 6.21 | 6.43 | 6 | 6.29 | 282,990 | +6.25% |
| 2026-05-22 | 5.41 | 5.99 | 5.32 | 5.92 | 248,493 | +10.45% |
| 2026-05-21 | 5.1 | 5.37 | 4.94 | 5.36 | 213,655 | +3.68% |
| 2026-05-20 | 5.58 | 5.74 | 5.02 | 5.17 | 378,930 | -3.00% |
| 2026-05-19 | 5.4 | 5.625 | 5.32 | 5.33 | 79,580 | -1.30% |
| 2026-05-18 | 5.49 | 5.56 | 5.285 | 5.4 | 125,289 | -2.00% |
| 2026-05-15 | 5.74 | 5.8 | 5.3 | 5.51 | 204,453 | -6.45% |
| 2026-05-14 | 5.8 | 6.1 | 5.69 | 5.89 | 153,706 | +1.03% |
| 2026-05-13 | 5.9 | 5.92 | 5.6 | 5.83 | 186,839 | -1.02% |