NASDAQ : MOBX
Mobix Labs, Inc. — Price history
Technology · Semiconductors · United States
Last price 0.7368 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobix Labs, Inc. (MOBX) closed at 0.727 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 | 0.715 | 0.742 | 0.715 | 0.727 | 23,599 | -1.33% |
| 2026-10-30 | 0.7272 | 0.759 | 0.7 | 0.7368 | 492,852 | -1.72% |
| 2026-10-29 | 0.72 | 0.7554 | 0.7001 | 0.7497 | 378,708 | +4.11% |
| 2026-10-28 | 0.759 | 0.77 | 0.59 | 0.7201 | 1,503,597 | -4.89% |
| 2026-10-27 | 0.7455 | 0.775 | 0.72 | 0.7571 | 330,922 | -0.25% |
| 2026-10-26 | 0.739 | 0.778 | 0.7051 | 0.759 | 440,417 | +5.42% |
| 2026-10-23 | 0.694 | 0.76 | 0.694 | 0.72 | 414,498 | +5.57% |
| 2026-10-22 | 0.699 | 0.7178 | 0.681 | 0.682 | 391,288 | -5.21% |
| 2026-10-21 | 0.7454 | 0.7599 | 0.6958 | 0.7195 | 714,066 | -1.71% |
| 2026-10-20 | 0.7386 | 0.765 | 0.7005 | 0.732 | 682,013 | -1.77% |
| 2026-10-19 | 0.759 | 0.7634 | 0.7172 | 0.7452 | 625,526 | -1.93% |
| 2026-10-16 | 0.819 | 0.8205 | 0.7413 | 0.7599 | 572,522 | -6.91% |
| 2026-10-15 | 0.7466 | 0.8237 | 0.74 | 0.8163 | 1,259,147 | +10.31% |
| 2026-10-14 | 0.7324 | 0.7462 | 0.67 | 0.74 | 2,488,449 | -1.11% |
| 2026-10-13 | 0.7781 | 0.78 | 0.7001 | 0.7483 | 1,832,144 | -4.04% |
| 2026-10-12 | 0.875 | 0.925 | 0.7701 | 0.7798 | 3,183,060 | -13.35% |
| 2026-10-09 | 1.12 | 1.12 | 0.8601 | 0.8999 | 8,463,176 | -20.36% |
| 2026-10-08 | 1.275 | 1.29 | 1.07 | 1.13 | 12,395,803 | -8.87% |
| 2026-10-07 | 0.99 | 1.35 | 0.99 | 1.24 | 18,250,300 | +10.71% |
| 2026-10-06 | 0.655 | 1.26 | 0.6365 | 1.12 | 124,818,062 | +72.28% |
| 2026-10-05 | 0.84 | 0.87 | 0.6366 | 0.6501 | 5,555,226 | -22.85% |
| 2026-10-02 | 0.81 | 0.863 | 0.81 | 0.8426 | 265,841 | +3.11% |
| 2026-10-01 | 0.8324 | 0.8436 | 0.79 | 0.8172 | 774,200 | -3.55% |
| 2026-09-30 | 0.85 | 0.8698 | 0.83 | 0.8473 | 182,623 | +0.64% |
| 2026-09-29 | 0.8581 | 0.89 | 0.831 | 0.8419 | 204,890 | -2.58% |
| 2026-09-28 | 0.85 | 0.88 | 0.82 | 0.8642 | 511,024 | +1.68% |
| 2026-09-25 | 0.87 | 0.8874 | 0.8301 | 0.8499 | 436,792 | -2.31% |
| 2026-09-24 | 0.8296 | 0.89 | 0.8 | 0.87 | 1,404,089 | +8.72% |
| 2026-09-23 | 0.8339 | 0.8356 | 0.7866 | 0.8002 | 1,192,069 | -4.19% |
| 2026-09-22 | 0.9386 | 0.9386 | 0.8239 | 0.8352 | 1,583,761 | -9.22% |
| 2026-09-21 | 0.917 | 0.9853 | 0.8901 | 0.92 | 894,850 | -0.40% |
| 2026-09-18 | 0.9355 | 0.9484 | 0.8818 | 0.9237 | 948,940 | -1.30% |
| 2026-09-17 | 0.9725 | 1.02 | 0.9 | 0.9359 | 1,946,797 | -0.45% |
| 2026-09-16 | 0.95 | 0.9582 | 0.9299 | 0.9401 | 535,363 | +0.55% |
| 2026-09-15 | 1.02 | 1.025 | 0.9299 | 0.935 | 1,360,067 | -8.33% |
| 2026-09-14 | 1.05 | 1.06 | 1.01 | 1.02 | 1,075,117 | -8.11% |
| 2026-09-11 | 1.11 | 1.16 | 1.09 | 1.11 | 1,152,400 | -0.45% |
| 2026-09-10 | 1.15 | 1.19 | 1.08 | 1.115 | 2,418,764 | -3.88% |
| 2026-09-09 | 1.22 | 1.299 | 1.15 | 1.16 | 5,529,205 | -8.66% |
| 2026-09-08 | 1.185 | 1.48 | 1.11 | 1.27 | 133,652,856 | +36.54% |
| 2026-09-04 | 1.03 | 1.135 | 0.9 | 0.9301 | 2,400,946 | -9.70% |
| 2026-09-03 | 1.115 | 1.12 | 1 | 1.03 | 1,891,482 | -3.74% |
| 2026-09-02 | 1.18 | 1.19 | 1.04 | 1.07 | 1,358,776 | -11.57% |
| 2026-09-01 | 1.29 | 1.34 | 1.18 | 1.21 | 1,497,241 | -8.33% |
| 2026-08-31 | 1.17 | 1.58 | 1.12 | 1.32 | 17,930,237 | +18.92% |
| 2026-08-28 | 1.13 | 1.145 | 1.08 | 1.11 | 202,370 | -2.63% |
| 2026-08-27 | 1.16 | 1.16 | 1.09 | 1.14 | 325,069 | +0.88% |
| 2026-08-26 | 1.22 | 1.22 | 1.11 | 1.13 | 290,461 | -6.61% |
| 2026-08-25 | 1.18 | 1.22 | 1.18 | 1.21 | 181,221 | +2.54% |
| 2026-08-24 | 1.19 | 1.205 | 1.17 | 1.18 | 149,750 | -2.48% |
| 2026-08-21 | 1.24 | 1.24 | 1.155 | 1.21 | 298,656 | -1.63% |
| 2026-08-20 | 1.19 | 1.24 | 1.13 | 1.23 | 505,275 | +3.80% |
| 2026-08-19 | 1.1 | 1.19 | 1.093 | 1.185 | 547,984 | +8.72% |
| 2026-08-18 | 1.17 | 1.19 | 1.03 | 1.09 | 1,277,055 | -13.49% |
| 2026-08-17 | 1.28 | 1.41 | 1.235 | 1.26 | 1,155,311 | -0.79% |
| 2026-08-14 | 1.52 | 1.52 | 1.15 | 1.27 | 2,910,065 | -16.99% |
| 2026-08-13 | 1.59 | 1.69 | 1.48 | 1.53 | 2,930,683 | +4.08% |
| 2026-08-12 | 1.57 | 1.57 | 1.39 | 1.47 | 899,985 | -5.77% |
| 2026-08-11 | 1.71 | 1.72 | 1.54 | 1.56 | 740,337 | -9.30% |
| 2026-08-10 | 1.7 | 1.735 | 1.67 | 1.72 | 366,009 | +0.58% |
| 2026-08-07 | 1.74 | 1.75 | 1.67 | 1.71 | 275,774 | +0.00% |
| 2026-08-06 | 1.75 | 1.75 | 1.69 | 1.71 | 246,088 | -2.84% |
| 2026-08-05 | 1.82 | 1.83 | 1.72 | 1.76 | 236,556 | -2.76% |
| 2026-08-04 | 1.75 | 1.875 | 1.735 | 1.81 | 554,424 | +5.85% |
| 2026-08-03 | 1.68 | 1.71 | 1.55 | 1.71 | 442,446 | +1.79% |
| 2026-07-31 | 1.69 | 1.775 | 1.65 | 1.68 | 707,667 | +0.90% |
| 2026-07-30 | 1.8 | 1.88 | 1.625 | 1.665 | 958,348 | -8.01% |
| 2026-07-29 | 1.99 | 1.99 | 1.775 | 1.81 | 566,024 | -7.65% |
| 2026-07-28 | 2 | 2.06 | 1.94 | 1.96 | 708,562 | -2.00% |
| 2026-07-27 | 1.76 | 2.05 | 1.76 | 2 | 1,598,088 | +10.50% |
| 2026-07-24 | 2.045 | 2.045 | 1.75 | 1.81 | 22,566,225 | -5.24% |
| 2026-07-23 | 1.96 | 1.965 | 1.91 | 1.91 | 163,073 | -3.54% |
| 2026-07-22 | 1.98 | 2.01 | 1.94 | 1.98 | 180,774 | -1.00% |
| 2026-07-21 | 2 | 2.11 | 2 | 2 | 314,326 | +1.01% |
| 2026-07-20 | 1.97 | 2.02 | 1.93 | 1.98 | 147,628 | +0.51% |
| 2026-07-17 | 1.93 | 2.022 | 1.91 | 1.97 | 213,360 | +2.60% |
| 2026-07-16 | 1.92 | 1.94 | 1.85 | 1.92 | 252,251 | -1.03% |
| 2026-07-15 | 2.04 | 2.06 | 1.92 | 1.94 | 143,554 | -4.43% |
| 2026-07-14 | 1.9 | 2.04 | 1.9 | 2.03 | 297,364 | +5.18% |
| 2026-07-13 | 1.87 | 2.07 | 1.86 | 1.93 | 675,286 | +1.05% |
| 2026-07-10 | 2 | 2.022 | 1.85 | 1.91 | 499,771 | -4.98% |
| 2026-07-09 | 2.04 | 2.07 | 1.97 | 2.01 | 206,726 | -2.43% |
| 2026-07-08 | 2.08 | 2.09 | 2.01 | 2.06 | 201,710 | -1.44% |
| 2026-07-07 | 2.13 | 2.13 | 2.02 | 2.09 | 165,151 | -1.88% |
| 2026-07-06 | 2.08 | 2.19 | 2.04 | 2.13 | 384,033 | +2.90% |
| 2026-07-02 | 2.14 | 2.18 | 2.04 | 2.07 | 243,263 | -3.72% |
| 2026-07-01 | 2.11 | 2.21 | 2.08 | 2.15 | 425,531 | +2.38% |
| 2026-06-30 | 2 | 2.13 | 1.98 | 2.1 | 478,162 | +4.48% |
| 2026-06-29 | 1.98 | 2.02 | 1.88 | 2.01 | 381,194 | -0.99% |
| 2026-06-26 | 1.9 | 2.035 | 1.9 | 2.03 | 632,966 | +5.18% |
| 2026-06-25 | 1.98 | 1.99 | 1.84 | 1.93 | 457,625 | -1.53% |
| 2026-06-24 | 1.97 | 2.01 | 1.922 | 1.96 | 506,515 | +0.51% |
| 2026-06-23 | 1.9 | 2.035 | 1.9 | 1.95 | 231,284 | -1.76% |
| 2026-06-22 | 2.03 | 2.086 | 1.9 | 1.985 | 947,055 | -5.48% |
| 2026-06-18 | 2.04 | 2.18 | 2.03 | 2.1 | 697,305 | +3.45% |
| 2026-06-17 | 2.05 | 2.14 | 2.01 | 2.03 | 445,061 | -3.33% |
| 2026-06-16 | 1.92 | 2.17 | 1.85 | 2.1 | 1,319,760 | +6.60% |
| 2026-06-15 | 2 | 2.035 | 1.92 | 1.97 | 680,825 | -0.51% |
| 2026-06-12 | 2.12 | 2.13 | 1.94 | 1.98 | 1,011,698 | -7.91% |
| 2026-06-11 | 2.19 | 2.19 | 2.035 | 2.15 | 721,447 | -3.15% |
| 2026-06-10 | 2.28 | 2.33 | 2.145 | 2.22 | 642,568 | -2.20% |
| 2026-06-09 | 2.28 | 2.46 | 2.17 | 2.27 | 1,219,818 | -1.73% |
| 2026-06-08 | 2.13 | 2.45 | 2.1 | 2.31 | 2,066,469 | +6.94% |
| 2026-06-05 | 2.16 | 2.3 | 2.065 | 2.16 | 2,933,615 | -2.26% |
| 2026-06-04 | 3.02 | 3.06 | 2.155 | 2.21 | 45,862,748 | -0.90% |
| 2026-06-03 | 2.35 | 2.399 | 2.23 | 2.23 | 801,925 | -7.47% |
| 2026-06-02 | 2.28 | 2.47 | 2.25 | 2.41 | 891,518 | +3.88% |
| 2026-06-01 | 2.35 | 2.55 | 2.31 | 2.32 | 757,728 | -3.33% |
| 2026-05-29 | 2.45 | 2.48 | 2.31 | 2.4 | 673,724 | -1.23% |
| 2026-05-28 | 2.24 | 2.515 | 2.2 | 2.43 | 1,757,427 | +8.00% |
| 2026-05-27 | 2.22 | 2.35 | 2.14 | 2.25 | 1,652,750 | +2.74% |
| 2026-05-26 | 2.16 | 2.355 | 2.11 | 2.19 | 1,600,017 | +2.34% |
| 2026-05-22 | 1.87 | 2.2 | 1.86 | 2.14 | 1,444,056 | +12.63% |
| 2026-05-21 | 2 | 2 | 1.75 | 1.9 | 2,087,099 | -6.86% |
| 2026-05-20 | 2.16 | 2.235 | 2.04 | 2.04 | 1,221,122 | -5.56% |
| 2026-05-19 | 2.235 | 2.56 | 2.14 | 2.16 | 2,052,833 | -12.90% |
| 2026-05-18 | 2.4 | 2.52 | 2.14 | 2.48 | 2,964,338 | +10.22% |
| 2026-05-15 | 2.57 | 2.74 | 2.15 | 2.25 | 8,331,496 | -27.65% |
| 2026-05-14 | 2.92 | 4.25 | 2.48 | 3.11 | 158,810,953 | +78.74% |
| 2026-05-13 | 1.955 | 1.97 | 1.695 | 1.74 | 1,140,926 | -9.84% |