Mobilicom Limited (MOBBW)
NASDAQ: MOBBW
· Real-Time Price · USD
4.60
0.05 (1.10%)
At close: Sep 26, 2025, 3:59 PM
5.24
13.91%
After-hours: Sep 26, 2025, 07:40 PM EDT
MOBBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.00 | 5.50 | 4.60 | 5.00 | 5.00 | 9.89% | 70,876 |
| Sep 25, 2025 | 4.00 | 4.55 | 3.79 | 4.55 | 4.55 | 10.71% | 15,794 |
| Sep 24, 2025 | 3.81 | 4.11 | 3.78 | 4.11 | 4.11 | 1.48% | 9,740 |
| Sep 23, 2025 | 3.50 | 4.05 | 3.25 | 4.05 | 4.05 | 21.99% | 39,609 |
| Sep 22, 2025 | 2.60 | 3.48 | 2.60 | 3.32 | 3.32 | 0.61% | 22,337 |
| Sep 19, 2025 | 2.80 | 3.30 | 2.25 | 3.30 | 3.30 | 1.23% | 25,578 |
| Sep 18, 2025 | 3.09 | 3.39 | 3.08 | 3.26 | 3.26 | 7.24% | 63,685 |
| Sep 17, 2025 | 2.77 | 3.10 | 2.77 | 3.04 | 3.04 | 2.01% | 6,650 |
| Sep 16, 2025 | 2.51 | 2.98 | 2.49 | 2.98 | 2.98 | 10.37% | 9,477 |
| Sep 15, 2025 | 2.76 | 2.76 | 2.69 | 2.70 | 2.70 | -1.82% | 19,433 |
| Sep 12, 2025 | 2.37 | 2.90 | 2.10 | 2.75 | 2.75 | 13.64% | 249,289 |
| Sep 11, 2025 | 1.97 | 2.42 | 1.97 | 2.42 | 2.42 | 38.29% | 9,627 |
| Sep 10, 2025 | 1.70 | 1.83 | 1.65 | 1.75 | 1.75 | -2.23% | 1,611 |
| Sep 9, 2025 | 1.70 | 1.79 | 1.65 | 1.79 | 1.79 | -4.79% | 8,790 |
| Sep 8, 2025 | 1.80 | 1.88 | 1.66 | 1.88 | 1.88 | 5.62% | 14,906 |
| Sep 5, 2025 | 1.80 | 1.90 | 1.36 | 1.78 | 1.78 | 27.14% | 14,724 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 433 |
| Sep 3, 2025 | 1.72 | 1.73 | 1.39 | 1.42 | 1.42 | 446.15% | 5,023 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -84.24% | 0 |
| Aug 29, 2025 | 2.04 | 2.07 | 1.50 | 1.65 | 1.65 | -19.12% | 14,664 |