Mobilicom Limited American Depositary Shares (MOB) Historical Stock Data
7.43 ↑0.13 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOB is up 0.74% a day on average. There have been 15 days where Mobilicom Limited American Depositary Shares closed green and 15 days where MOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.33 | 7.43 | ↑$0.10 (1.36%) | 7.09 | 8.00 | 278.22K |
| 2025-12-03 | 6.26 | 7.30 | ↑$1.04 (16.61%) | 6.16 | 7.30 | 370.73K |
| 2025-12-02 | 6.11 | 6.20 | ↑$0.09 (1.47%) | 5.95 | 6.60 | 165.68K |
| 2025-12-01 | 6.78 | 5.90 | ↓$0.88 (-12.98%) | 5.88 | 6.89 | 324.91K |
| 2025-11-28 | 6.65 | 7.08 | ↑$0.43 (6.47%) | 6.52 | 7.22 | 140.72K |
| 2025-11-26 | 6.03 | 6.64 | ↑$0.61 (10.12%) | 6.00 | 7.56 | 682.08K |
| 2025-11-25 | 5.60 | 6.03 | ↑$0.43 (7.68%) | 5.36 | 6.10 | 249.13K |
| 2025-11-24 | 5.90 | 5.67 | ↓$0.23 (-3.90%) | 5.59 | 6.14 | 299.21K |
| 2025-11-21 | 5.99 | 5.80 | ↓$0.19 (-3.17%) | 5.35 | 5.99 | 322.88K |
| 2025-11-20 | 6.40 | 5.82 | ↓$0.58 (-9.06%) | 5.56 | 6.80 | 515.96K |
| 2025-11-19 | 6.63 | 6.24 | ↓$0.39 (-5.88%) | 6.24 | 6.79 | 197.60K |
| 2025-11-18 | 6.82 | 6.66 | ↓$0.16 (-2.35%) | 6.39 | 6.98 | 436.54K |
| 2025-11-17 | 6.92 | 7.00 | ↑$0.08 (1.16%) | 6.62 | 7.35 | 499.12K |
| 2025-11-14 | 5.73 | 7.09 | ↑$1.36 (23.73%) | 5.68 | 7.11 | 256.07K |
| 2025-11-13 | 6.34 | 6.02 | ↓$0.32 (-5.05%) | 5.83 | 6.81 | 377.29K |
| 2025-11-12 | 6.72 | 6.49 | ↓$0.23 (-3.42%) | 6.30 | 6.99 | 178.15K |
| 2025-11-11 | 6.61 | 6.62 | ↑$0.01 (0.15%) | 6.20 | 6.71 | 153.69K |
| 2025-11-10 | 6.87 | 6.59 | ↓$0.28 (-4.08%) | 6.58 | 7.00 | 311.24K |
| 2025-11-07 | 5.87 | 6.53 | ↑$0.66 (11.24%) | 5.30 | 6.61 | 442.25K |
| 2025-11-06 | 6.92 | 6.06 | ↓$0.86 (-12.43%) | 5.92 | 6.92 | 455.31K |
| 2025-11-05 | 6.60 | 6.88 | ↑$0.28 (4.24%) | 6.55 | 7.07 | 222.79K |
| 2025-11-04 | 7.00 | 6.56 | ↓$0.44 (-6.29%) | 6.54 | 7.93 | 426.91K |
| 2025-11-03 | 7.79 | 7.25 | ↓$0.54 (-6.93%) | 7.21 | 7.80 | 177.78K |
| 2025-10-31 | 7.30 | 7.88 | ↑$0.58 (7.95%) | 7.18 | 7.97 | 254.19K |
| 2025-10-30 | 7.70 | 7.39 | ↓$0.31 (-4.03%) | 6.81 | 8.13 | 405.25K |
| 2025-10-29 | 7.49 | 7.90 | ↑$0.41 (5.47%) | 7.30 | 8.45 | 288.25K |
| 2025-10-28 | 8.21 | 8.02 | ↓$0.19 (-2.31%) | 7.90 | 8.59 | 163.02K |
| 2025-10-27 | 8.58 | 8.23 | ↓$0.35 (-4.08%) | 7.82 | 8.73 | 191.46K |
| 2025-10-24 | 8.19 | 8.36 | ↑$0.17 (2.08%) | 8.11 | 9.05 | 362.99K |
| 2025-10-23 | 7.39 | 8.02 | ↑$0.63 (8.53%) | 7.35 | 8.35 | 251.69K |
Create an account or log in to view more rows.
$MOB Tomorrow
$MOB watch this fly!!!!
$MOB HODL!!!
$MOB why is this not moving lol
$MOB News Plz.....
$MOB lmao wtf was that
$MOB a comeback is always more fun than an all out win!!!!
$MOB buy
$MOB It’s that TIME!! To Double down!
$MOB Shorts are calling in all the favors