Mobilicom Ltd (MOB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MOB Historical Return
If you invested $1000 in Mobilicom Ltd (MOB) since IPO date, it would be worth $879.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,346.34, while $1000 invested 1 year ago would be worth $1,457.58. This corresponds to total returns of -12.07%, 134.63%, 45.76%, respectively, with annualized returns of -3.21%, 32.85%, 45.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MOB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.71 | 4.81 | 4.81 | 4.87 | 4.62 | 58,878 |
| July 30, 2026 | 4.34 | 4.7 | 4.7 | 4.8 | 4.34 | 44,689 |
| July 29, 2026 | 4.57 | 4.34 | 4.34 | 4.74 | 4.33 | 123,550 |
| July 28, 2026 | 4.89 | 4.71 | 4.71 | 4.91 | 4.61 | 82,963 |
| July 27, 2026 | 4.76 | 4.89 | 4.89 | 4.99 | 4.7 | 51,742 |
| July 24, 2026 | 4.98 | 4.67 | 4.67 | 5.05 | 4.67 | 81,184 |
| July 23, 2026 | 5.1 | 4.94 | 4.94 | 5.39 | 4.91 | 61,393 |
| July 22, 2026 | 5.29 | 5.12 | 5.12 | 5.42 | 5.12 | 57,669 |
| July 21, 2026 | 5.33 | 5.29 | 5.29 | 5.49 | 5.25 | 69,936 |
| July 20, 2026 | 5.15 | 5.23 | 5.23 | 5.52 | 5.15 | 69,906 |
| July 17, 2026 | 5.03 | 5.14 | 5.14 | 5.35 | 5.01 | 36,458 |
| July 16, 2026 | 4.79 | 5.19 | 5.19 | 5.5 | 4.71 | 201,361 |
| July 15, 2026 | 4.93 | 4.85 | 4.85 | 5.07 | 4.8 | 94,424 |
| July 14, 2026 | 5.14 | 4.96 | 4.96 | 5.23 | 4.92 | 78,741 |
| July 13, 2026 | 5.12 | 5.07 | 5.07 | 5.26 | 4.88 | 97,365 |
| July 10, 2026 | 5.37 | 5.15 | 5.15 | 5.44 | 5.15 | 40,935 |
| July 09, 2026 | 5.01 | 5.31 | 5.31 | 5.62 | 4.95 | 130,139 |
| July 08, 2026 | 4.8 | 4.97 | 4.97 | 5 | 4.78 | 84,493 |
| July 07, 2026 | 5.18 | 4.81 | 4.81 | 5.27 | 4.81 | 82,046 |
| July 06, 2026 | 5 | 5.17 | 5.17 | 5.3 | 5 | 43,458 |
| July 02, 2026 | 5.17 | 4.99 | 4.99 | 5.33 | 4.82 | 144,054 |
| July 01, 2026 | 5.11 | 5.16 | 5.16 | 5.4 | 5 | 72,197 |
| June 30, 2026 | 5.02 | 5.13 | 5.13 | 5.41 | 5.02 | 75,801 |
| June 29, 2026 | 4.91 | 5 | 5 | 5.12 | 4.9 | 94,121 |
| June 26, 2026 | 5.01 | 4.89 | 4.89 | 5.34 | 4.88 | 116,766 |
| June 25, 2026 | 5.44 | 5.1 | 5.1 | 5.77 | 5.06 | 128,225 |
| June 24, 2026 | 5.57 | 5.33 | 5.33 | 5.66 | 5.14 | 93,118 |
| June 23, 2026 | 5.5 | 5.54 | 5.54 | 5.75 | 5.47 | 90,793 |
| June 22, 2026 | 5.71 | 5.66 | 5.66 | 5.94 | 5.61 | 195,990 |
| June 18, 2026 | 5.74 | 5.69 | 5.69 | 5.75 | 5.5 | 78,377 |
| June 17, 2026 | 5.65 | 5.55 | 5.55 | 5.96 | 5.54 | 78,238 |
| June 16, 2026 | 5.91 | 5.7 | 5.7 | 6.06 | 5.59 | 102,106 |
| June 15, 2026 | 6.46 | 5.95 | 5.95 | 6.53 | 5.95 | 82,653 |
| June 12, 2026 | 5.95 | 6.24 | 6.24 | 6.29 | 5.79 | 94,933 |
| June 11, 2026 | 5.58 | 5.84 | 5.84 | 5.95 | 5.58 | 65,295 |
| June 10, 2026 | 5.79 | 5.62 | 5.62 | 6.14 | 5.59 | 88,751 |
| June 09, 2026 | 6.18 | 5.84 | 5.84 | 6.32 | 5.54 | 111,264 |
| June 08, 2026 | 6.2 | 6.13 | 6.13 | 6.4 | 5.91 | 90,175 |
| June 05, 2026 | 6.86 | 5.89 | 5.89 | 6.95 | 5.81 | 0 |
| June 04, 2026 | 6.44 | 6.99 | 6.99 | 7.25 | 6.28 | 166,650 |
| June 03, 2026 | 7.22 | 6.72 | 6.72 | 7.28 | 6.6 | 135,272 |
| June 02, 2026 | 7.5 | 7.36 | 7.36 | 7.74 | 7.06 | 158,197 |
| June 01, 2026 | 7.12 | 7.42 | 7.42 | 7.55 | 6.99 | 125,264 |
| May 29, 2026 | 7.65 | 7.19 | 7.19 | 7.65 | 6.72 | 418,142 |
| May 28, 2026 | 6.7 | 7.79 | 7.79 | 8.04 | 6.7 | 1.06M |
| May 27, 2026 | 6.29 | 6.41 | 6.41 | 6.5 | 5.9 | 415,213 |
| May 26, 2026 | 6.21 | 6.29 | 6.29 | 6.43 | 6 | 282,408 |
| May 22, 2026 | 5.41 | 5.92 | 5.92 | 5.99 | 5.32 | 248,488 |
| May 21, 2026 | 5.1 | 5.36 | 5.36 | 5.37 | 4.94 | 212,397 |
| May 20, 2026 | 5.58 | 5.17 | 5.17 | 5.74 | 5.02 | 378,177 |
| May 19, 2026 | 5.4 | 5.33 | 5.33 | 5.63 | 5.32 | 79,346 |
| May 18, 2026 | 5.49 | 5.4 | 5.4 | 5.56 | 5.29 | 124,985 |
| May 15, 2026 | 5.74 | 5.51 | 5.51 | 5.8 | 5.3 | 204,181 |
| May 14, 2026 | 5.77 | 5.89 | 5.89 | 6.08 | 5.76 | 153,660 |
| May 13, 2026 | 5.9 | 5.83 | 5.83 | 5.92 | 5.6 | 186,742 |
| May 12, 2026 | 6.6 | 5.89 | 5.89 | 6.73 | 5.6 | 321,294 |
| May 11, 2026 | 6.33 | 6.57 | 6.57 | 6.88 | 6.33 | 100,541 |
| May 08, 2026 | 6.35 | 6.33 | 6.33 | 6.54 | 6.2 | 69,481 |
| May 07, 2026 | 6.31 | 6.25 | 6.25 | 6.51 | 6.02 | 220,326 |
| May 06, 2026 | 6.8 | 6.41 | 6.41 | 6.8 | 6.23 | 124,192 |
AD
