Mobilicom Ltd (MOB)
NASDAQ: MOB
· Real-Time Price · USD
4.40
0.20 (4.76%)
At close: Aug 14, 2025, 3:59 PM
4.44
0.91%
Pre-market: Aug 15, 2025, 08:57 AM EDT
MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.06 | 4.42 | 3.91 | 4.40 | 4.40 | 4.76% | 264,626 |
| 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 |
| Aug 7, 2025 | 3.51 | 3.63 | 3.40 | 3.53 | 3.53 | 1.15% | 191,782 |
| Aug 6, 2025 | 3.70 | 3.75 | 3.40 | 3.49 | 3.49 | -6.18% | 289,809 |
| Aug 5, 2025 | 3.36 | 3.72 | 3.32 | 3.72 | 3.72 | 12.73% | 255,716 |
| Aug 4, 2025 | 3.30 | 3.42 | 3.22 | 3.30 | 3.30 | 3.12% | 120,600 |
| Aug 1, 2025 | 3.35 | 3.35 | 3.00 | 3.20 | 3.20 | -8.57% | 200,012 |
| Jul 31, 2025 | 3.65 | 3.75 | 3.45 | 3.50 | 3.50 | 0.86% | 197,100 |
| Jul 30, 2025 | 3.24 | 3.79 | 3.20 | 3.47 | 3.47 | 4.52% | 400,724 |
| Jul 29, 2025 | 3.30 | 3.36 | 3.02 | 3.32 | 3.32 | 2.47% | 358,562 |
| Jul 28, 2025 | 3.64 | 3.70 | 3.21 | 3.24 | 3.24 | -8.47% | 247,906 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.51 | 3.54 | 3.54 | -3.80% | 148,424 |
| Jul 24, 2025 | 3.70 | 3.84 | 3.50 | 3.68 | 3.68 | 0.00% | 170,829 |
| Jul 23, 2025 | 3.45 | 3.89 | 3.45 | 3.68 | 3.68 | 9.20% | 525,134 |
| Jul 22, 2025 | 3.55 | 3.58 | 3.15 | 3.37 | 3.37 | -4.53% | 505,314 |
| Jul 21, 2025 | 4.40 | 4.50 | 3.51 | 3.53 | 3.53 | -13.27% | 1,455,525 |
| Jul 18, 2025 | 3.72 | 4.15 | 3.52 | 4.07 | 4.07 | 12.74% | 1,211,400 |