Mobilicom Ltd (MOB)
NASDAQ: MOB
· Real-Time Price · USD
6.10
0.43 (7.58%)
At close: Sep 05, 2025, 3:59 PM
6.19
1.48%
After-hours: Sep 05, 2025, 07:22 PM EDT
MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.74 | 6.50 | 5.61 | 6.10 | 6.10 | 7.58% | 668,330 |
| Sep 4, 2025 | 5.31 | 5.81 | 5.30 | 5.67 | 5.67 | 4.42% | 249,700 |
| Sep 3, 2025 | 5.92 | 5.98 | 5.34 | 5.43 | 5.43 | -6.54% | 275,561 |
| Sep 2, 2025 | 5.34 | 6.08 | 5.24 | 5.81 | 5.81 | 3.01% | 587,318 |
| Aug 29, 2025 | 6.03 | 6.40 | 5.39 | 5.64 | 5.64 | -11.88% | 1,011,219 |
| Aug 28, 2025 | 5.96 | 6.60 | 5.90 | 6.40 | 6.40 | 8.84% | 1,088,900 |
| Aug 27, 2025 | 5.45 | 6.00 | 5.20 | 5.88 | 5.88 | 8.09% | 1,048,200 |
| Aug 26, 2025 | 5.34 | 5.50 | 5.17 | 5.44 | 5.44 | 3.62% | 358,037 |
| Aug 25, 2025 | 4.75 | 5.60 | 4.56 | 5.25 | 5.25 | 10.99% | 907,239 |
| Aug 22, 2025 | 4.30 | 4.80 | 4.15 | 4.73 | 4.73 | 8.99% | 494,300 |
| Aug 21, 2025 | 3.94 | 4.37 | 3.94 | 4.34 | 4.34 | 8.77% | 213,900 |
| Aug 20, 2025 | 3.86 | 4.02 | 3.62 | 3.99 | 3.99 | 2.31% | 215,601 |
| Aug 19, 2025 | 4.22 | 4.59 | 3.72 | 3.90 | 3.90 | -5.34% | 639,400 |
| Aug 18, 2025 | 3.98 | 4.15 | 3.90 | 4.12 | 4.12 | 1.48% | 276,653 |
| Aug 15, 2025 | 4.40 | 4.40 | 4.03 | 4.06 | 4.06 | -7.73% | 162,332 |
| Aug 14, 2025 | 4.06 | 4.42 | 3.91 | 4.40 | 4.40 | 4.76% | 267,800 |
| Aug 13, 2025 | 3.99 | 4.33 | 3.85 | 4.20 | 4.20 | 6.87% | 335,326 |
| Aug 12, 2025 | 4.07 | 4.20 | 3.81 | 3.93 | 3.93 | -2.96% | 572,344 |
| Aug 11, 2025 | 3.50 | 4.25 | 3.44 | 4.05 | 4.05 | 13.76% | 1,329,538 |
| Aug 8, 2025 | 3.55 | 3.56 | 3.35 | 3.56 | 3.56 | 0.85% | 146,642 |