Mobilicom Limited - MOBBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.35	0.35	0.35	0.35	0.35	810
July 01, 2025	0.43	0.35	0.35	0.45	0.32	9,345
June 30, 2025	0.37	0.37	0.37	0.37	0.37	3,037
June 27, 2025	0.26	0.26	0.26	0.26	0.26	0
June 26, 2025	0.35	0.29	0.29	0.35	0.29	1,987
June 25, 2025	0.3	0.31	0.31	0.31	0.29	1,110
June 24, 2025	0.36	0.35	0.35	0.36	0.35	3,839
June 23, 2025	0.45	0.45	0.45	0.45	0.45	706
June 20, 2025	0.4	0.48	0.48	0.52	0.4	6,353
June 18, 2025	0.39	0.39	0.39	0.39	0.39	2,091
June 17, 2025	0.45	0.45	0.45	0.45	0.45	969
June 16, 2025	0.26	0.26	0.26	0.26	0.26	1
June 13, 2025	0.41	0.41	0.41	0.41	0.41	531
June 12, 2025	0.26	0.26	0.26	0.26	0.26	1
June 11, 2025	0.26	0.26	0.26	0.26	0.26	0
June 10, 2025	0.26	0.26	0.26	0.26	0.26	0
June 09, 2025	0.41	0.41	0.41	0.41	0.41	415
June 06, 2025	0.26	0.26	0.26	0.26	0.26	58
June 05, 2025	0.36	0.4	0.4	0.4	0.36	367
June 04, 2025	0.34	0.35	0.35	0.35	0.31	27,249
June 03, 2025	0.36	0.4	0.4	0.4	0.25	6,906
June 02, 2025	0.26	0.26	0.26	0.26	0.26	0
May 30, 2025	0.38	0.42	0.42	0.42	0.38	202
May 29, 2025	0.35	0.34	0.34	0.35	0.34	1,445
May 28, 2025	0.42	0.48	0.48	0.48	0.42	799
May 27, 2025	0.26	0.26	0.26	0.26	0.26	1,330
May 23, 2025	0.39	0.48	0.48	0.48	0.27	1,330
May 22, 2025	0.3	0.3	0.3	0.3	0.3	1,100
May 21, 2025	0.3	0.3	0.3	0.3	0.29	6,819

Mobilicom Limited (MOBBW) NASDAQ