Mobix Labs Inc (MOBX) Historical Stock Data

0.44 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOBX is down -1.90% a day on average. There have been 11 days where Mobix Labs Inc closed green and 19 days where MOBX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	0.46	0.44	↓$0.02 (-4.00%)	0.42	0.47	1.07M
2025-12-16	0.48	0.47	↓$0.01 (-2.40%)	0.47	0.50	738.98K
2025-12-15	0.53	0.49	↓$0.04 (-6.92%)	0.48	0.55	667.61K
2025-12-12	0.59	0.54	↓$0.05 (-8.98%)	0.52	0.60	1.01M
2025-12-11	0.52	0.58	↑$0.06 (10.98%)	0.52	0.61	2.83M
2025-12-10	0.54	0.53	↓$0.01 (-1.35%)	0.52	0.57	432.13K
2025-12-09	0.53	0.57	↑$0.04 (7.55%)	0.52	0.57	457.41K
2025-12-08	0.55	0.54	↓$0.01 (-1.80%)	0.52	0.59	667.34K
2025-12-05	0.56	0.54	↓$0.02 (-3.65%)	0.53	0.58	595.80K
2025-12-04	0.51	0.54	↑$0.04 (7.28%)	0.48	0.55	1.07M
2025-12-03	0.46	0.52	↑$0.06 (12.22%)	0.46	0.52	1.13M
2025-12-02	0.48	0.47	↓$0.01 (-2.77%)	0.45	0.48	776.29K
2025-12-01	0.46	0.45	↓$0.02 (-3.23%)	0.43	0.50	1.10M
2025-11-28	0.48	0.46	↓$0.02 (-4.36%)	0.45	0.50	390.06K
2025-11-26	0.46	0.48	↑$0.02 (3.26%)	0.45	0.49	364.18K
2025-11-25	0.45	0.45	↑$0.00 (0.53%)	0.43	0.45	318.85K
2025-11-24	0.45	0.45	↑$0.01 (1.20%)	0.43	0.47	444.59K
2025-11-21	0.43	0.46	↑$0.03 (7.84%)	0.40	0.46	1.12M
2025-11-20	0.49	0.44	↓$0.05 (-9.67%)	0.43	0.52	0.98M
2025-11-19	0.55	0.48	↓$0.06 (-11.19%)	0.48	0.55	809.89K
2025-11-18	0.48	0.51	↑$0.04 (8.04%)	0.46	0.53	1.10M
2025-11-17	0.57	0.48	↓$0.09 (-16.02%)	0.46	0.58	2.22M
2025-11-14	0.57	0.58	↑$0.01 (2.57%)	0.56	0.60	0.97M
2025-11-13	0.63	0.60	↓$0.03 (-5.33%)	0.58	0.65	1.62M
2025-11-12	0.72	0.64	↓$0.08 (-11.14%)	0.63	0.72	2.03M
2025-11-11	0.66	0.68	↑$0.02 (3.07%)	0.63	0.70	3.02M
2025-11-10	0.66	0.64	↓$0.02 (-3.44%)	0.63	0.67	1.03M
2025-11-07	0.67	0.64	↓$0.03 (-5.10%)	0.60	0.68	1.56M
2025-11-06	0.71	0.66	↓$0.05 (-6.96%)	0.66	0.71	1.37M
2025-11-05	0.80	0.70	↓$0.11 (-13.13%)	0.68	0.81	3.95M