Mobix Labs Inc. (MOBX)
NASDAQ: MOBX
· Real-Time Price · USD
0.87
-0.02 (-1.82%)
At close: Aug 14, 2025, 3:59 PM
0.90
3.45%
Pre-market: Aug 15, 2025, 08:00 AM EDT
MOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 178,121 |
| 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 |
| Aug 7, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 6.10% | 129,200 |
| Aug 6, 2025 | 0.84 | 0.86 | 0.79 | 0.82 | 0.82 | -1.20% | 179,800 |
| Aug 5, 2025 | 0.81 | 0.86 | 0.78 | 0.83 | 0.83 | 1.22% | 173,800 |
| Aug 4, 2025 | 0.86 | 0.91 | 0.81 | 0.82 | 0.82 | 0.00% | 266,500 |
| Aug 1, 2025 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -6.82% | 219,832 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.85 | 0.88 | 0.88 | -8.33% | 223,300 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 117,101 |
| Jul 29, 2025 | 1.06 | 1.08 | 0.94 | 0.98 | 0.97 | -6.67% | 379,094 |
| Jul 28, 2025 | 1.09 | 1.11 | 1.02 | 1.05 | 1.05 | -1.87% | 190,600 |
| Jul 25, 2025 | 1.12 | 1.15 | 0.98 | 1.07 | 1.07 | -6.14% | 479,122 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -4.20% | 429,210 |
| Jul 23, 2025 | 1.14 | 1.35 | 1.13 | 1.19 | 1.19 | 3.48% | 1,295,700 |
| Jul 22, 2025 | 1.17 | 1.25 | 1.07 | 1.15 | 1.15 | -2.54% | 880,541 |
| Jul 21, 2025 | 0.97 | 1.35 | 0.97 | 1.18 | 1.18 | 37.21% | 5,182,800 |
| Jul 18, 2025 | 0.87 | 1.04 | 0.84 | 0.86 | 0.86 | 7.50% | 1,489,400 |