Mobilicom Limited - MOBBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	5	5	5	5.5	4.6	71,108
September 25, 2025	4	4.55	4.55	4.55	3.79	15,794
September 24, 2025	3.81	4.11	4.11	4.11	3.78	9,740
September 23, 2025	3.5	4.05	4.05	4.05	3.25	39,609
September 22, 2025	2.6	3.32	3.32	3.48	2.6	22,337
September 19, 2025	2.8	3.3	3.3	3.3	2.25	25,578
September 18, 2025	3.09	3.26	3.26	3.39	3.08	63,685
September 17, 2025	2.77	3.04	3.04	3.1	2.77	6,650
September 16, 2025	2.51	2.98	2.98	2.98	2.49	9,477
September 15, 2025	2.76	2.7	2.7	2.76	2.69	19,433
September 12, 2025	2.37	2.75	2.75	2.9	2.1	249,289
September 11, 2025	1.97	2.42	2.42	2.42	1.97	9,627
September 10, 2025	1.7	1.75	1.75	1.83	1.65	1,611
September 09, 2025	1.7	1.79	1.79	1.79	1.65	8,790
September 08, 2025	1.8	1.88	1.88	1.88	1.66	14,906
September 05, 2025	1.81	1.78	1.78	1.89	1.68	14,723
September 04, 2025	1.4	1.4	1.4	1.4	1.4	433
September 03, 2025	1.72	1.42	1.42	1.73	1.39	5,023
September 02, 2025	0.26	0.26	0.26	0.26	0.26	0
August 29, 2025	2.04	1.65	1.65	2.07	1.5	14,664
August 28, 2025	1.55	2.04	2.04	2.04	1.55	117,041
August 27, 2025	1.67	1.59	1.59	1.74	1.55	18,802
August 26, 2025	1.1	1.4	1.4	1.4	1.09	2,375
August 25, 2025	0.93	1.36	1.36	1.36	0.93	13,612
August 22, 2025	0.89	0.92	0.92	0.93	0.89	630
August 21, 2025	0.26	0.26	0.26	0.26	0.26	0
August 20, 2025	0.95	0.95	0.95	0.95	0.92	8,376
August 19, 2025	0.93	0.9	0.9	0.95	0.9	40,058
August 18, 2025	0.95	0.95	0.95	0.95	0.9	12,764
August 15, 2025	0.93	0.95	0.95	0.95	0.93	2,617
August 14, 2025	0.9	0.95	0.95	0.95	0.9	32,953
August 13, 2025	0.8	0.9	0.9	0.92	0.8	3,501
August 12, 2025	0.8	0.93	0.93	0.95	0.73	147,594
August 11, 2025	0.7	0.85	0.85	0.87	0.7	114,170
August 08, 2025	0.65	0.7	0.7	0.77	0.65	27,023
August 07, 2025	0.79	0.7	0.7	0.85	0.7	22,437
August 06, 2025	0.65	0.74	0.74	0.74	0.6	42,872
August 05, 2025	0.54	0.64	0.64	0.65	0.54	2,630
August 04, 2025	0.65	0.63	0.63	0.65	0.62	3,496
August 01, 2025	0.65	0.65	0.65	0.75	0.65	24,051
July 31, 2025	0.58	0.63	0.63	0.63	0.58	309
July 30, 2025	0.62	0.63	0.63	0.63	0.62	756
July 29, 2025	0.46	0.6	0.6	0.6	0.46	486
July 28, 2025	0.55	0.6	0.6	0.62	0.54	3,154
July 25, 2025	0.52	0.52	0.52	0.52	0.52	486
July 24, 2025	0.54	0.5	0.5	0.54	0.48	6,144
July 23, 2025	0.56	0.56	0.56	0.61	0.56	17,257
July 22, 2025	0.26	0.26	0.26	0.26	0.26	70
July 21, 2025	0.65	0.52	0.52	0.65	0.51	20,972
July 18, 2025	0.49	0.57	0.57	0.63	0.49	2,482
July 17, 2025	0.26	0.26	0.26	0.26	0.26	10
July 16, 2025	0.49	0.41	0.41	0.64	0.41	28,990
July 15, 2025	0.26	0.26	0.26	0.26	0.26	20
July 14, 2025	0.51	0.5	0.5	0.51	0.5	5,501
July 11, 2025	0.5	0.58	0.58	0.65	0.5	52,275
July 10, 2025	0.45	0.47	0.47	0.47	0.42	11,878
July 09, 2025	0.38	0.45	0.45	0.48	0.38	15,347
July 08, 2025	0.4	0.4	0.4	0.4	0.4	3,879
July 07, 2025	0.4	0.4	0.4	0.4	0.4	3,171
July 03, 2025	0.35	0.4	0.4	0.4	0.35	4,132

Mobilicom Limited (MOBBW) NASDAQ