Mobilicom Ltd (MOB)
NASDAQ: MOB
· Real-Time Price · USD
10.04
0.92 (10.09%)
At close: Oct 03, 2025, 3:59 PM
9.70
-3.39%
After-hours: Oct 03, 2025, 06:13 PM EDT
MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.24 | 9.36 | 8.15 | 9.12 | 9.12 | 9.22% | 473,171 |
| Oct 1, 2025 | 9.00 | 9.34 | 8.27 | 8.35 | 8.35 | -10.22% | 577,400 |
| Sep 30, 2025 | 9.80 | 10.23 | 8.65 | 9.30 | 9.30 | -5.49% | 701,100 |
| Sep 29, 2025 | 10.89 | 10.91 | 9.28 | 9.84 | 9.84 | -3.53% | 1,136,478 |
| Sep 26, 2025 | 9.99 | 10.52 | 9.29 | 10.20 | 10.20 | 6.47% | 1,716,600 |
| Sep 25, 2025 | 8.96 | 9.62 | 8.51 | 9.58 | 9.58 | 3.79% | 683,437 |
| Sep 24, 2025 | 8.86 | 9.24 | 8.67 | 9.23 | 9.23 | 4.18% | 570,023 |
| Sep 23, 2025 | 8.20 | 9.20 | 8.01 | 8.86 | 8.86 | 8.71% | 725,113 |
| Sep 22, 2025 | 8.00 | 8.40 | 7.60 | 8.15 | 8.15 | 0.49% | 368,737 |
| Sep 19, 2025 | 8.11 | 8.33 | 7.43 | 8.11 | 8.11 | 0.62% | 516,247 |
| Sep 18, 2025 | 7.68 | 8.34 | 7.68 | 8.06 | 8.06 | 7.18% | 611,918 |
| Sep 17, 2025 | 7.74 | 8.00 | 7.50 | 7.52 | 7.52 | -2.34% | 328,441 |
| Sep 16, 2025 | 7.15 | 7.84 | 6.87 | 7.70 | 7.70 | 4.05% | 417,009 |
| Sep 15, 2025 | 7.53 | 7.60 | 6.78 | 7.40 | 7.40 | 0.14% | 602,400 |
| Sep 12, 2025 | 6.75 | 7.80 | 6.61 | 7.39 | 7.39 | 12.14% | 860,406 |
| Sep 11, 2025 | 6.48 | 6.88 | 6.42 | 6.59 | 6.59 | 4.60% | 378,600 |
| Sep 10, 2025 | 6.39 | 6.55 | 6.15 | 6.30 | 6.30 | 0.48% | 242,500 |
| Sep 9, 2025 | 6.40 | 6.52 | 5.78 | 6.27 | 6.27 | -2.34% | 584,800 |
| Sep 8, 2025 | 6.19 | 6.75 | 6.03 | 6.42 | 6.42 | 5.25% | 518,425 |
| Sep 5, 2025 | 5.74 | 6.50 | 5.61 | 6.10 | 6.10 | 7.58% | 668,724 |
Page 1 of 39