Mobix Labs, Inc. (MOBX) NASDAQ

0.36

+0.0808(+28.90%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.27	0.36	0.36	0.36	0.26	49.98M
April 01, 2026	0.33	0.28	0.28	0.33	0.28	9.6M
March 31, 2026	0.34	0.33	0.33	0.37	0.33	8.32M
March 30, 2026	0.37	0.34	0.34	0.38	0.33	5.26M
March 27, 2026	0.36	0.38	0.38	0.4	0.34	7.56M
March 26, 2026	0.4	0.38	0.38	0.42	0.37	11.4M
March 25, 2026	0.42	0.44	0.44	0.45	0.41	9.4M
March 24, 2026	0.5	0.46	0.46	0.5	0.43	20.83M
March 23, 2026	0.5	0.5	0.5	0.53	0.49	18.11M
March 20, 2026	0.54	0.48	0.48	0.54	0.48	24.17M
March 19, 2026	0.6	0.56	0.56	0.69	0.53	281.63M
March 18, 2026	0.5	0.46	0.46	0.55	0.46	16.12M
March 17, 2026	0.51	0.51	0.51	0.55	0.5	14.31M
March 16, 2026	0.62	0.57	0.57	0.63	0.52	26.95M
March 13, 2026	0.7	0.63	0.63	0.7	0.62	21.86M
March 12, 2026	0.68	0.73	0.73	0.84	0.68	59.42M
March 11, 2026	0.76	0.67	0.67	0.78	0.65	47.25M
March 10, 2026	0.8	0.76	0.76	0.91	0.73	57.73M
March 09, 2026	1.02	0.81	0.81	1.03	0.8	78.03M
March 06, 2026	1.03	1.04	1.04	1.33	0.89	287.7M
March 05, 2026	1	0.87	0.87	1.12	0.84	345.88M
March 04, 2026	1.22	0.82	0.82	1.22	0.76	441.21M
March 03, 2026	0.46	1.12	1.12	1.22	0.39	1.27B
March 02, 2026	0.17	0.18	0.18	0.19	0.16	3.67M
February 27, 2026	0.16	0.17	0.17	0.18	0.16	2.57M
February 26, 2026	0.17	0.17	0.17	0.17	0.16	1.43M
February 25, 2026	0.16	0.17	0.17	0.18	0.15	2M
February 24, 2026	0.15	0.15	0.15	0.16	0.14	1.68M
February 23, 2026	0.17	0.16	0.16	0.17	0.16	1.51M
February 20, 2026	0.18	0.17	0	0.19	0.17	2.44M
February 19, 2026	0.17	0.18	0	0.18	0.15	3.11M
February 18, 2026	0.15	0.17	0	0.17	0.15	3.33M
February 17, 2026	0.19	0.15	0	0.19	0.13	7.09M
February 13, 2026	0.19	0.19	0	0.2	0.18	3.61M
February 12, 2026	0.21	0.19	0	0.21	0.19	3.33M
February 11, 2026	0.22	0.21	0	0.22	0.19	3.39M
February 10, 2026	0.22	0.22	0	0.23	0.2	3.79M
February 09, 2026	0.23	0.23	0	0.23	0.21	6.03M
February 06, 2026	0.22	0.24	0	0.25	0.21	8.95M
February 05, 2026	0.23	0.24	0	0.26	0.2	29.46M
February 04, 2026	0.32	0.23	0	0.34	0.21	422.71M
February 03, 2026	0.19	0.18	0	0.19	0.18	1.97M
February 02, 2026	0.2	0.19	0	0.2	0.18	4.04M
January 30, 2026	0.22	0.2	0	0.22	0.2	6.24M
January 29, 2026	0.23	0.22	0	0.23	0.21	3.12M
January 28, 2026	0.23	0.23	0	0.24	0.22	2.92M
January 27, 2026	0.23	0.22	0	0.23	0.22	3.18M
January 26, 2026	0.23	0.23	0	0.23	0.21	4.81M
January 23, 2026	0.22	0.22	0	0.24	0.22	3.46M
January 22, 2026	0.24	0.23	0	0.25	0.22	5.37M
January 21, 2026	0.22	0.23	0	0.24	0.22	4.81M
January 20, 2026	0.24	0.22	0	0.24	0.21	6.03M
January 16, 2026	0.22	0.24	0	0.25	0.22	4.67M
January 15, 2026	0.23	0.22	0	0.23	0.22	3.22M
January 14, 2026	0.22	0.23	0	0.24	0.21	5.45M
January 13, 2026	0.26	0.24	0	0.27	0.24	6.83M
January 12, 2026	0.25	0.26	0	0.28	0.21	10.78M
January 09, 2026	0.26	0.24	0	0.27	0.23	9.7M
January 08, 2026	0.25	0.27	0	0.27	0.21	19.37M
January 07, 2026	0.2	0.24	0	0.26	0.2	41.29M