Mobix Labs, Inc. - MOBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.56	0.54	0.54	0.57	0.53	597,706
December 04, 2025	0.51	0.54	0.54	0.55	0.48	1.07M
December 03, 2025	0.46	0.52	0.52	0.52	0.46	1.13M
December 02, 2025	0.48	0.47	0.47	0.48	0.45	776,300
December 01, 2025	0.46	0.45	0.45	0.5	0.43	1.15M
November 28, 2025	0.48	0.46	0.46	0.5	0.45	386,510
November 26, 2025	0.46	0.48	0.48	0.49	0.45	364,330
November 25, 2025	0.45	0.45	0.45	0.45	0.43	318,900
November 24, 2025	0.45	0.45	0.45	0.47	0.43	445,600
November 21, 2025	0.43	0.46	0.46	0.46	0.4	1.12M
November 20, 2025	0.49	0.44	0.44	0.52	0.43	984,300
November 19, 2025	0.55	0.48	0.48	0.55	0.48	812,200
November 18, 2025	0.48	0.51	0.51	0.53	0.46	1.1M
November 17, 2025	0.57	0.48	0.48	0.58	0.46	2.22M
November 14, 2025	0.57	0.58	0.58	0.6	0.56	975,405
November 13, 2025	0.63	0.6	0.6	0.65	0.58	1.63M
November 12, 2025	0.72	0.64	0.64	0.72	0.63	2.03M
November 11, 2025	0.66	0.68	0.68	0.71	0.63	3M
November 10, 2025	0.66	0.64	0.64	0.67	0.63	1.03M
November 07, 2025	0.67	0.64	0.64	0.68	0.6	1.57M
November 06, 2025	0.71	0.66	0.66	0.71	0.66	1.37M
November 05, 2025	0.8	0.7	0.7	0.81	0.68	3.95M
November 04, 2025	0.75	0.77	0.77	0.83	0.72	7.68M
November 03, 2025	0.72	0.68	0.68	0.72	0.67	2.07M
October 31, 2025	0.71	0.68	0.68	0.73	0.67	1.44M
October 30, 2025	0.68	0.69	0.69	0.75	0.67	2.07M
October 29, 2025	0.71	0.66	0.66	0.72	0.65	1.56M
October 28, 2025	0.8	0.73	0.73	0.8	0.71	1.82M
October 27, 2025	0.83	0.77	0.77	0.85	0.76	1.37M
October 24, 2025	0.81	0.83	0.83	0.85	0.8	1.23M
October 23, 2025	0.82	0.8	0.8	0.82	0.78	934,449
October 22, 2025	0.82	0.81	0.81	0.83	0.75	2.66M
October 21, 2025	0.81	0.79	0.79	0.83	0.78	1.05M
October 20, 2025	0.88	0.83	0.83	0.88	0.82	562,807
October 17, 2025	0.83	0.83	0.83	0.87	0.8	1.11M
October 16, 2025	0.93	0.82	0.82	0.94	0.81	1.13M
October 15, 2025	0.85	0.89	0.89	0.95	0.85	1.29M
October 14, 2025	0.85	0.86	0.86	0.88	0.81	857,300
October 13, 2025	0.84	0.88	0.88	0.91	0.83	804,600
October 10, 2025	0.9	0.86	0.86	0.93	0.84	1.48M
October 09, 2025	0.91	0.91	0.91	0.98	0.91	1.16M
October 08, 2025	1.01	0.92	0.92	1.01	0.9	2.09M
October 07, 2025	1.1	1.01	1.01	1.12	0.95	3.69M
October 06, 2025	1.02	1.1	1.1	1.12	1	7.18M
October 03, 2025	0.96	0.94	0.94	1.12	0.91	13.24M
October 02, 2025	0.87	0.9	0.9	0.97	0.85	1.58M
October 01, 2025	0.81	0.87	0.87	0.87	0.8	570,000
September 30, 2025	0.87	0.81	0.81	0.87	0.79	833,408
September 29, 2025	0.84	0.82	0.82	0.87	0.8	347,621
September 26, 2025	0.87	0.83	0.83	0.88	0.81	200,500
September 25, 2025	0.85	0.8	0.8	0.86	0.8	418,228
September 24, 2025	0.88	0.85	0.85	0.94	0.84	552,300
September 23, 2025	0.93	0.93	0.93	0.99	0.87	413,031
September 22, 2025	0.94	0.94	0.94	0.95	0.89	422,229
September 19, 2025	0.88	0.93	0.93	0.94	0.87	661,848
September 18, 2025	0.88	0.9	0.9	0.91	0.86	650,612
September 17, 2025	0.85	0.89	0.89	0.91	0.84	397,461
September 16, 2025	0.89	0.86	0.86	0.89	0.76	1.51M
September 15, 2025	0.94	0.88	0.88	0.98	0.86	1.05M
September 12, 2025	1.02	0.93	0.93	1.04	0.92	1.65M

Mobix Labs, Inc. (MOBX) NASDAQ