Mobix Labs Inc. (MOBX)
NASDAQ: MOBX
· Real-Time Price · USD
1.03
-0.03 (-2.83%)
At close: Sep 05, 2025, 3:59 PM
1.07
3.88%
After-hours: Sep 05, 2025, 07:57 PM EDT
MOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.12 | 1.15 | 1.03 | 1.06 | 1.06 | 0.00% | 2,067,733 |
| Sep 4, 2025 | 1.11 | 1.22 | 1.05 | 1.06 | 1.06 | -1.85% | 3,773,500 |
| Sep 3, 2025 | 1.10 | 1.21 | 1.00 | 1.08 | 1.08 | -10.74% | 3,416,030 |
| Sep 2, 2025 | 1.35 | 1.44 | 1.19 | 1.21 | 1.21 | 2.54% | 5,033,046 |
| Aug 29, 2025 | 1.12 | 1.22 | 1.06 | 1.18 | 1.18 | 7.27% | 1,959,300 |
| Aug 28, 2025 | 1.00 | 1.35 | 1.00 | 1.10 | 1.10 | 15.79% | 7,964,500 |
| Aug 27, 2025 | 0.98 | 1.03 | 0.94 | 0.95 | 0.95 | 1.06% | 462,600 |
| Aug 26, 2025 | 0.87 | 1.07 | 0.87 | 0.94 | 0.94 | 8.05% | 1,380,111 |
| Aug 25, 2025 | 0.85 | 0.94 | 0.84 | 0.87 | 0.87 | 3.57% | 539,838 |
| Aug 22, 2025 | 0.87 | 0.90 | 0.82 | 0.84 | 0.84 | -3.45% | 189,502 |
| Aug 21, 2025 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 4.82% | 178,838 |
| Aug 20, 2025 | 0.86 | 0.88 | 0.79 | 0.83 | 0.83 | -6.74% | 241,311 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.83 | 0.89 | 0.89 | -2.20% | 151,400 |
| Aug 18, 2025 | 0.94 | 0.99 | 0.89 | 0.91 | 0.91 | -4.21% | 158,505 |
| Aug 15, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 201,929 |
| Aug 14, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 179,645 |
| Aug 13, 2025 | 0.87 | 0.91 | 0.84 | 0.89 | 0.89 | 4.71% | 287,648 |
| Aug 12, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -6.59% | 312,465 |
| Aug 11, 2025 | 0.94 | 0.99 | 0.87 | 0.91 | 0.91 | -5.21% | 241,151 |
| Aug 8, 2025 | 0.87 | 0.97 | 0.86 | 0.96 | 0.96 | 10.34% | 165,000 |