NASDAQ : MOBI
Mobia Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 10.58 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 352.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobia Medical, Inc. (MOBI) closed at 10.07 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 | 10.62 | 10.98 | 10.02 | 10.07 | 200,866 | -4.82% |
| 2026-10-30 | 11.28 | 11.343 | 10.53 | 10.58 | 143,266 | -6.12% |
| 2026-10-29 | 11.88 | 11.92 | 11.06 | 11.27 | 132,647 | -4.41% |
| 2026-10-28 | 11.14 | 12.01 | 10.901 | 11.79 | 293,259 | +5.83% |
| 2026-10-27 | 10.73 | 11.401 | 10.37 | 11.14 | 244,037 | +3.82% |
| 2026-10-26 | 10.41 | 10.93 | 10.046 | 10.73 | 202,359 | +3.07% |
| 2026-10-23 | 10.6 | 10.6 | 10.22 | 10.41 | 267,064 | -1.61% |
| 2026-10-22 | 9.53 | 10.63 | 9.53 | 10.58 | 210,604 | +9.75% |
| 2026-10-21 | 9 | 9.66 | 8.86 | 9.64 | 122,124 | +6.64% |
| 2026-10-20 | 8.81 | 9.198 | 8.737 | 9.04 | 62,849 | +2.61% |
| 2026-10-19 | 8.09 | 8.87 | 8.03 | 8.81 | 142,024 | +8.90% |
| 2026-10-16 | 8.31 | 8.33 | 8.04 | 8.09 | 80,628 | -2.65% |
| 2026-10-15 | 8.36 | 8.42 | 8.246 | 8.31 | 65,773 | -0.60% |
| 2026-10-14 | 8.44 | 8.68 | 8.155 | 8.36 | 119,193 | -1.65% |
| 2026-10-13 | 8.55 | 8.7 | 8.325 | 8.5 | 107,710 | -1.16% |
| 2026-10-12 | 8.59 | 8.86 | 8.557 | 8.6 | 71,800 | -0.35% |
| 2026-10-09 | 8.54 | 8.8 | 8.54 | 8.63 | 89,124 | +0.82% |
| 2026-10-08 | 8.5 | 8.67 | 8.29 | 8.56 | 113,477 | +0.59% |
| 2026-10-07 | 8.75 | 8.98 | 8.5 | 8.51 | 115,072 | -3.30% |
| 2026-10-06 | 9.6 | 9.745 | 8.72 | 8.8 | 173,256 | -8.24% |
| 2026-10-05 | 9.1 | 9.85 | 8.76 | 9.59 | 159,885 | +4.47% |
| 2026-10-02 | 9.02 | 9.32 | 8.76 | 9.18 | 280,012 | +1.66% |
| 2026-10-01 | 9.38 | 9.43 | 8.98 | 9.03 | 170,812 | -4.44% |
| 2026-09-30 | 8.98 | 9.635 | 8.76 | 9.45 | 212,108 | +4.77% |
| 2026-09-29 | 8.83 | 9.453 | 8.55 | 9.02 | 313,808 | +2.15% |
| 2026-09-28 | 8.99 | 9.625 | 8.77 | 8.83 | 687,793 | -2.54% |
| 2026-09-25 | 8.78 | 9.32 | 8.78 | 9.06 | 156,569 | +2.84% |
| 2026-09-24 | 9.2 | 9.5 | 8.45 | 8.81 | 300,933 | -3.82% |
| 2026-09-23 | 9.65 | 9.8 | 9.1 | 9.16 | 198,025 | -4.18% |
| 2026-09-22 | 9.75 | 9.9 | 9.49 | 9.56 | 177,541 | -1.54% |
| 2026-09-21 | 10.55 | 10.745 | 9.7 | 9.71 | 202,551 | -7.87% |
| 2026-09-18 | 10.85 | 11.55 | 10.51 | 10.54 | 1,721,003 | -2.95% |
| 2026-09-17 | 10.76 | 11.05 | 10.26 | 10.86 | 175,118 | +1.40% |
| 2026-09-16 | 10.82 | 11.05 | 10.7 | 10.71 | 152,323 | -0.56% |
| 2026-09-15 | 9.98 | 11.03 | 9.85 | 10.77 | 316,997 | +7.38% |
| 2026-09-14 | 9.99 | 10.44 | 9.88 | 10.03 | 89,771 | +0.20% |
| 2026-09-11 | 10.35 | 10.48 | 10.01 | 10.01 | 132,552 | -2.34% |
| 2026-09-10 | 10.74 | 11.12 | 10.25 | 10.25 | 106,242 | -5.27% |
| 2026-09-09 | 11.06 | 11.38 | 10.68 | 10.82 | 132,518 | -2.43% |
| 2026-09-08 | 11.63 | 11.76 | 10.97 | 11.09 | 90,779 | -4.64% |
| 2026-09-04 | 11.62 | 11.81 | 11.25 | 11.63 | 97,643 | +0.00% |
| 2026-09-03 | 12.18 | 12.18 | 11.3 | 11.63 | 113,512 | -3.80% |
| 2026-09-02 | 11.5 | 12.315 | 11.37 | 12.09 | 449,916 | +5.59% |
| 2026-09-01 | 11.08 | 12.085 | 10.84 | 11.45 | 596,040 | +2.60% |
| 2026-08-31 | 11.27 | 11.43 | 11.02 | 11.16 | 101,439 | -1.59% |
| 2026-08-28 | 10.71 | 11.64 | 10.71 | 11.34 | 143,509 | +6.98% |
| 2026-08-27 | 11.6 | 11.71 | 10.57 | 10.6 | 79,635 | -9.01% |
| 2026-08-26 | 10.51 | 12.05 | 10.43 | 11.65 | 315,878 | +9.60% |
| 2026-08-25 | 10.98 | 11.145 | 10.56 | 10.63 | 129,779 | -3.19% |
| 2026-08-24 | 10.8 | 11.05 | 10.6 | 10.98 | 114,349 | +3.49% |
| 2026-08-21 | 11.33 | 11.56 | 10.405 | 10.61 | 150,989 | -3.11% |
| 2026-08-20 | 11.3 | 12.1 | 10.89 | 10.95 | 71,930 | -4.12% |
| 2026-08-19 | 11.79 | 12.39 | 11.3 | 11.42 | 115,032 | -2.64% |
| 2026-08-18 | 12.2 | 12.7 | 11.54 | 11.73 | 208,613 | -0.09% |
| 2026-08-17 | 11.89 | 12.37 | 11.575 | 11.74 | 98,126 | -0.17% |
| 2026-08-14 | 11.52 | 12.53 | 11.31 | 11.76 | 145,475 | +0.68% |
| 2026-08-13 | 11.74 | 11.75 | 11.26 | 11.68 | 163,056 | +1.39% |
| 2026-08-12 | 12.86 | 13.515 | 11.25 | 11.52 | 182,959 | -8.43% |
| 2026-08-11 | 12.81 | 13.385 | 12.46 | 12.58 | 97,297 | -1.18% |
| 2026-08-10 | 12.24 | 13.85 | 12.173 | 12.73 | 177,821 | +4.00% |
| 2026-08-07 | 12.14 | 12.69 | 11.83 | 12.24 | 69,538 | -0.65% |
| 2026-08-06 | 12.18 | 12.52 | 12 | 12.32 | 53,445 | +0.57% |
| 2026-08-05 | 11.82 | 12.44 | 11.7 | 12.25 | 80,920 | +3.46% |
| 2026-08-04 | 11.385 | 12.29 | 11.3 | 11.84 | 102,266 | +4.32% |
| 2026-08-03 | 11.23 | 11.67 | 11.11 | 11.35 | 62,455 | +1.52% |
| 2026-07-31 | 11.13 | 11.41 | 10.44 | 11.18 | 85,857 | +0.00% |
| 2026-07-30 | 10.45 | 11.43 | 10.45 | 11.18 | 37,920 | +7.19% |
| 2026-07-29 | 10.58 | 10.94 | 10.34 | 10.43 | 134,148 | -2.71% |
| 2026-07-28 | 10.96 | 11.61 | 10.61 | 10.72 | 59,108 | -3.68% |
| 2026-07-27 | 10.86 | 11.385 | 10.58 | 11.13 | 84,653 | +2.58% |
| 2026-07-24 | 10.8 | 11.39 | 10.8 | 10.85 | 38,716 | -1.90% |
| 2026-07-23 | 11.32 | 11.53 | 10.55 | 11.06 | 72,833 | +0.00% |
| 2026-07-22 | 12.23 | 12.305 | 11 | 11.06 | 90,890 | -7.76% |
| 2026-07-21 | 12.2 | 12.31 | 11.95 | 11.99 | 59,469 | -0.17% |
| 2026-07-20 | 12.11 | 12.265 | 12 | 12.01 | 57,099 | -1.15% |
| 2026-07-17 | 11.89 | 12.4 | 11.68 | 12.15 | 64,035 | +1.08% |
| 2026-07-16 | 11.53 | 12.675 | 11.53 | 12.02 | 156,729 | +1.69% |
| 2026-07-15 | 11.81 | 12.42 | 11.76 | 11.82 | 109,625 | +2.16% |
| 2026-07-14 | 11.32 | 11.79 | 10.79 | 11.57 | 136,137 | +1.49% |
| 2026-07-13 | 12.3 | 12.6 | 11.35 | 11.4 | 123,685 | -6.48% |
| 2026-07-10 | 13.24 | 13.24 | 11.85 | 12.19 | 130,858 | -7.37% |
| 2026-07-09 | 13.56 | 13.65 | 12.63 | 13.16 | 107,491 | -4.01% |
| 2026-07-08 | 12.34 | 13.88 | 12.34 | 13.71 | 177,673 | +11.01% |
| 2026-07-07 | 13.47 | 13.47 | 12.2 | 12.35 | 94,767 | -6.79% |
| 2026-07-06 | 13.65 | 13.845 | 13.15 | 13.25 | 109,650 | -2.93% |
| 2026-07-02 | 13.47 | 13.94 | 13.069 | 13.65 | 112,110 | +3.72% |
| 2026-07-01 | 13.5 | 13.975 | 12.95 | 13.16 | 150,211 | -1.79% |
| 2026-06-30 | 14.6 | 15.19 | 13.36 | 13.4 | 177,245 | -6.82% |
| 2026-06-29 | 14.56 | 15.15 | 14.25 | 14.38 | 157,975 | -1.71% |
| 2026-06-26 | 13.19 | 14.65 | 13.19 | 14.63 | 138,417 | +12.45% |
| 2026-06-25 | 13.08 | 13.51 | 12.66 | 13.01 | 133,301 | +0.23% |
| 2026-06-24 | 13.82 | 14.02 | 12.83 | 12.98 | 58,512 | -5.46% |
| 2026-06-23 | 13.68 | 13.86 | 13.405 | 13.73 | 114,857 | -1.01% |
| 2026-06-22 | 14.25 | 14.4 | 13.52 | 13.87 | 104,399 | -2.67% |
| 2026-06-18 | 14.28 | 14.64 | 12.75 | 14.25 | 804,449 | -1.93% |
| 2026-06-17 | 13.15 | 15.29 | 13.039 | 14.53 | 263,792 | +9.74% |
| 2026-06-16 | 10.96 | 13.65 | 10.96 | 13.24 | 360,489 | +20.25% |
| 2026-06-15 | 12.36 | 12.36 | 10.74 | 11.01 | 333,770 | -10.56% |
| 2026-06-12 | 12.48 | 12.74 | 12.1 | 12.31 | 166,236 | -0.08% |
| 2026-06-11 | 12.75 | 12.95 | 12.32 | 12.32 | 166,591 | -3.14% |
| 2026-06-10 | 12.5 | 13.03 | 12.39 | 12.72 | 197,383 | +0.00% |
| 2026-06-09 | 12.79 | 13.06 | 12.5 | 12.72 | 114,250 | +0.16% |
| 2026-06-08 | 12.71 | 13.15 | 12.5 | 12.7 | 70,171 | +0.63% |
| 2026-06-05 | 13.59 | 13.59 | 12.52 | 12.62 | 89,921 | -8.82% |
| 2026-06-04 | 13.66 | 13.91 | 12.41 | 13.84 | 240,980 | +0.80% |
| 2026-06-03 | 14.08 | 14.16 | 13.25 | 13.73 | 354,026 | -0.36% |
| 2026-06-02 | 14.01 | 14.77 | 13.61 | 13.78 | 940,965 | +2.07% |
| 2026-06-01 | 13.01 | 14.04 | 12.72 | 13.5 | 108,522 | +3.05% |
| 2026-05-29 | 13.2 | 13.3 | 12.61 | 13.1 | 66,610 | +0.77% |
| 2026-05-28 | 12.95 | 13.34 | 12.75 | 13 | 64,520 | +0.15% |
| 2026-05-27 | 13.09 | 13.19 | 12.6 | 12.98 | 64,533 | -1.37% |
| 2026-05-26 | 12.68 | 13.16 | 12.25 | 13.16 | 132,310 | +4.44% |
| 2026-05-22 | 12.6 | 12.75 | 12.4 | 12.6 | 78,499 | +0.24% |
| 2026-05-21 | 12.75 | 12.87 | 12.25 | 12.57 | 63,671 | -1.41% |
| 2026-05-20 | 12.073 | 12.76 | 12.073 | 12.75 | 71,245 | +2.33% |
| 2026-05-19 | 12.12 | 12.65 | 11.8 | 12.46 | 58,459 | +0.73% |
| 2026-05-18 | 12.02 | 12.5 | 11.655 | 12.37 | 56,701 | +3.95% |
| 2026-05-15 | 11.95 | 12.335 | 11.543 | 11.9 | 102,177 | -1.24% |
| 2026-05-14 | 12.14 | 12.15 | 11.59 | 12.05 | 67,669 | -0.50% |
| 2026-05-13 | 12.22 | 12.48 | 11.5 | 12.11 | 119,669 | +0.08% |