Mobix Labs Inc. (MOBX)
1.26
-0.07 (-5.26%)
At close: Feb 21, 2025, 3:38 PM
MOBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.30 | 1.35 | 1.26 | 1.33 | 0.02 | 1.53% | 175,159 |
| Feb 19, 2025 | 1.37 | 1.39 | 1.24 | 1.31 | -0.04 | -2.96% | 275,404 |
| Feb 18, 2025 | 1.36 | 1.41 | 1.31 | 1.35 | 0.02 | 1.50% | 439,600 |
| Feb 14, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | 0.02 | 1.53% | 268,513 |
| Feb 13, 2025 | 1.32 | 1.32 | 1.17 | 1.31 | -0.01 | -0.76% | 508,830 |
| Feb 12, 2025 | 1.29 | 1.33 | 1.26 | 1.32 | -0.01 | -0.75% | 141,825 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.23 | 1.33 | -0.04 | -2.92% | 527,428 |
| Feb 10, 2025 | 1.25 | 1.48 | 1.25 | 1.37 | 0.14 | 11.38% | 954,700 |
| Feb 7, 2025 | 1.21 | 1.26 | 1.18 | 1.23 | 0.03 | 2.50% | 366,700 |
| Feb 6, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | -0.05 | -4.00% | 336,800 |
| Feb 5, 2025 | 1.24 | 1.29 | 1.17 | 1.25 | -0.02 | -1.57% | 519,500 |
| Feb 4, 2025 | 1.25 | 1.29 | 1.20 | 1.27 | 0.11 | 9.48% | 1,007,500 |
| Feb 3, 2025 | 1.21 | 1.22 | 1.13 | 1.16 | -0.11 | -8.66% | 471,100 |
| Jan 31, 2025 | 1.29 | 1.42 | 1.24 | 1.27 | 0.02 | 1.60% | 572,169 |
| Jan 30, 2025 | 1.18 | 1.29 | 1.14 | 1.25 | 0.07 | 5.93% | 524,838 |
| Jan 29, 2025 | 1.43 | 1.46 | 1.14 | 1.18 | -0.10 | -7.81% | 1,277,300 |
| Jan 28, 2025 | 1.28 | 1.37 | 1.23 | 1.28 | 0.03 | 2.40% | 313,414 |
| Jan 27, 2025 | 1.27 | 1.45 | 1.25 | 1.25 | -0.12 | -8.76% | 594,800 |
| Jan 24, 2025 | 1.52 | 1.53 | 1.32 | 1.37 | -0.16 | -10.46% | 615,415 |
| Jan 23, 2025 | 1.48 | 1.63 | 1.48 | 1.53 | -0.13 | -7.83% | 1,418,300 |
| Jan 22, 2025 | 1.32 | 1.67 | 1.21 | 1.66 | 0.48 | 40.68% | 16,206,038 |
| Jan 21, 2025 | 1.28 | 1.32 | 1.13 | 1.18 | -0.08 | -6.35% | 371,223 |
| Jan 17, 2025 | 1.30 | 1.33 | 1.23 | 1.26 | 0.03 | 2.44% | 321,700 |
| Jan 16, 2025 | 1.12 | 1.34 | 1.12 | 1.23 | 0.13 | 11.82% | 520,860 |
| Jan 15, 2025 | 1.19 | 1.19 | 1.09 | 1.10 | -0.02 | -1.79% | 262,900 |
| Jan 14, 2025 | 1.16 | 1.24 | 1.11 | 1.12 | -0.05 | -4.27% | 269,235 |
| Jan 13, 2025 | 1.24 | 1.31 | 1.11 | 1.17 | -0.16 | -12.03% | 448,800 |
| Jan 10, 2025 | 1.28 | 1.39 | 1.21 | 1.33 | -0.02 | -1.48% | 485,191 |
| Jan 8, 2025 | 1.46 | 1.51 | 1.28 | 1.35 | -0.16 | -10.60% | 561,700 |
| Jan 7, 2025 | 1.67 | 1.68 | 1.45 | 1.51 | -0.11 | -6.79% | 547,348 |
| Jan 6, 2025 | 1.64 | 1.73 | 1.45 | 1.62 | -0.02 | -1.22% | 986,600 |
| Jan 3, 2025 | 1.60 | 1.78 | 1.56 | 1.64 | 0.06 | 3.80% | 619,712 |
| Jan 2, 2025 | 1.68 | 1.74 | 1.52 | 1.58 | -0.12 | -7.06% | 514,805 |
| Dec 31, 2024 | 1.68 | 1.80 | 1.58 | 1.70 | 0.03 | 1.80% | 628,743 |
| Dec 30, 2024 | 1.73 | 1.80 | 1.60 | 1.67 | -0.12 | -6.70% | 804,901 |
| Dec 27, 2024 | 2.00 | 2.00 | 1.65 | 1.79 | -0.02 | -1.10% | 1,041,300 |
| Dec 26, 2024 | 1.97 | 2.25 | 1.71 | 1.81 | -0.16 | -8.12% | 1,665,519 |
| Dec 24, 2024 | 1.40 | 2.16 | 1.40 | 1.97 | 0.70 | 55.12% | 3,333,100 |
| Dec 23, 2024 | 1.86 | 1.90 | 1.23 | 1.27 | -0.60 | -32.09% | 1,771,100 |
| Dec 20, 2024 | 1.71 | 2.08 | 1.58 | 1.87 | -0.22 | -10.53% | 1,181,200 |
| Dec 19, 2024 | 2.33 | 2.47 | 1.92 | 2.09 | -0.08 | -3.69% | 2,455,700 |
| Dec 18, 2024 | 2.05 | 2.47 | 1.86 | 2.17 | 0.30 | 16.04% | 5,484,500 |
| Dec 17, 2024 | 1.55 | 1.90 | 1.52 | 1.87 | 0.49 | 35.51% | 2,255,500 |
| Dec 16, 2024 | 1.20 | 1.47 | 1.16 | 1.38 | 0.23 | 20.00% | 1,478,400 |
| Dec 13, 2024 | 1.22 | 1.30 | 1.13 | 1.15 | -0.07 | -5.74% | 524,600 |
| Dec 12, 2024 | 1.05 | 1.30 | 1.03 | 1.22 | 0.15 | 14.02% | 1,427,400 |
| Dec 11, 2024 | 1.04 | 1.11 | 0.96 | 1.07 | 0.07 | 7.00% | 449,600 |
| Dec 10, 2024 | 1.14 | 1.17 | 0.98 | 1.00 | -0.06 | -5.66% | 675,800 |
| Dec 9, 2024 | 1.17 | 1.23 | 1.04 | 1.06 | -0.10 | -8.62% | 732,813 |
| Dec 6, 2024 | 1.21 | 1.32 | 1.12 | 1.16 | -0.02 | -1.69% | 913,300 |