Mobix Labs Inc. (MOBX)
NASDAQ: MOBX
· Real-Time Price · USD
0.94
0.04 (4.67%)
At close: Oct 03, 2025, 3:59 PM
0.94
0.28%
After-hours: Oct 03, 2025, 07:59 PM EDT
MOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.96 | 1.12 | 0.91 | 0.94 | 0.94 | 4.44% | 13,120,921 |
| Oct 2, 2025 | 0.87 | 0.97 | 0.85 | 0.90 | 0.90 | 3.45% | 1,580,500 |
| Oct 1, 2025 | 0.81 | 0.87 | 0.80 | 0.87 | 0.87 | 7.41% | 570,000 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.79 | 0.81 | 0.81 | -1.22% | 833,408 |
| Sep 29, 2025 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | -1.20% | 347,621 |
| Sep 26, 2025 | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | 3.75% | 200,500 |
| Sep 25, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -5.88% | 418,228 |
| Sep 24, 2025 | 0.88 | 0.94 | 0.84 | 0.85 | 0.85 | -8.60% | 552,300 |
| Sep 23, 2025 | 0.93 | 0.99 | 0.87 | 0.93 | 0.93 | -1.06% | 413,031 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 422,229 |
| Sep 19, 2025 | 0.88 | 0.94 | 0.87 | 0.93 | 0.93 | 3.33% | 661,848 |
| Sep 18, 2025 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 1.12% | 650,612 |
| Sep 17, 2025 | 0.85 | 0.91 | 0.84 | 0.89 | 0.89 | 3.49% | 397,461 |
| Sep 16, 2025 | 0.89 | 0.89 | 0.76 | 0.86 | 0.86 | -2.27% | 1,505,027 |
| Sep 15, 2025 | 0.94 | 0.98 | 0.86 | 0.88 | 0.88 | -4.35% | 1,054,437 |
| Sep 12, 2025 | 1.02 | 1.04 | 0.92 | 0.92 | 0.93 | -10.68% | 1,653,200 |
| Sep 11, 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 817,721 |
| Sep 10, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 1,007,600 |
| Sep 9, 2025 | 1.12 | 1.14 | 1.00 | 1.02 | 1.02 | -8.93% | 1,250,400 |
| Sep 8, 2025 | 1.07 | 1.19 | 1.02 | 1.12 | 1.12 | 5.66% | 1,979,214 |
Page 1 of 52