Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
2.480
-0.360 (-12.68%)
Jun 27, 2025, 4:00 PM - Market closed
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.78 | 2.94 | 2.41 | 2.48 | 2.48 | -12.68% | 352,863 |
| Jun 26, 2025 | 2.99 | 3.03 | 2.75 | 2.84 | 2.84 | 0.71% | 265,056 |
| Jun 25, 2025 | 2.91 | 2.95 | 2.73 | 2.82 | 2.82 | -3.75% | 149,946 |
| Jun 24, 2025 | 3.02 | 3.02 | 2.64 | 2.93 | 2.93 | -1.35% | 286,271 |
| Jun 23, 2025 | 3.26 | 3.41 | 2.85 | 2.97 | 2.97 | -13.91% | 578,550 |
| Jun 20, 2025 | 2.98 | 3.52 | 2.75 | 3.45 | 3.45 | 26.84% | 738,125 |
| Jun 18, 2025 | 2.59 | 3.20 | 2.57 | 2.72 | 2.72 | 3.82% | 673,486 |
| Jun 17, 2025 | 3.03 | 3.04 | 2.40 | 2.62 | 2.62 | -12.37% | 589,086 |
| Jun 16, 2025 | 2.68 | 3.00 | 2.56 | 2.99 | 2.99 | 15.89% | 532,356 |
| Jun 13, 2025 | 2.67 | 2.77 | 2.45 | 2.58 | 2.58 | 5.74% | 462,800 |
| Jun 12, 2025 | 2.31 | 2.50 | 2.21 | 2.44 | 2.44 | 4.68% | 128,308 |
| Jun 11, 2025 | 2.46 | 2.46 | 2.30 | 2.33 | 2.33 | -3.28% | 58,134 |
| Jun 10, 2025 | 2.74 | 2.74 | 2.35 | 2.41 | 2.41 | -10.07% | 178,164 |
| Jun 9, 2025 | 2.41 | 2.70 | 2.30 | 2.68 | 2.68 | 18.58% | 382,208 |
| Jun 6, 2025 | 2.35 | 2.42 | 2.09 | 2.26 | 2.26 | -0.44% | 273,389 |
| Jun 5, 2025 | 2.18 | 2.46 | 2.18 | 2.27 | 2.27 | 6.07% | 393,708 |
| Jun 4, 2025 | 1.89 | 2.17 | 1.88 | 2.14 | 2.14 | 15.68% | 374,601 |
| Jun 3, 2025 | 1.78 | 2.00 | 1.72 | 1.85 | 1.85 | 3.93% | 143,032 |
| Jun 2, 2025 | 1.78 | 1.82 | 1.70 | 1.78 | 1.78 | 2.59% | 87,558 |
| May 30, 2025 | 1.72 | 1.76 | 1.66 | 1.74 | 1.74 | 1.46% | 52,023 |
| May 29, 2025 | 1.90 | 1.90 | 1.69 | 1.71 | 1.71 | -5.84% | 57,020 |
| May 28, 2025 | 1.76 | 1.88 | 1.73 | 1.82 | 1.82 | 4.97% | 164,702 |
| May 27, 2025 | 1.97 | 1.97 | 1.72 | 1.73 | 1.73 | -10.32% | 286,338 |
| May 23, 2025 | 1.52 | 1.96 | 1.52 | 1.93 | 1.93 | 24.45% | 550,255 |
| May 22, 2025 | 1.62 | 1.75 | 1.53 | 1.55 | 1.55 | -6.06% | 120,737 |
| May 21, 2025 | 1.68 | 1.74 | 1.64 | 1.65 | 1.65 | -1.79% | 108,635 |
| May 20, 2025 | 1.73 | 1.76 | 1.65 | 1.68 | 1.68 | -5.08% | 143,892 |
| May 19, 2025 | 1.86 | 1.86 | 1.59 | 1.77 | 1.77 | 4.12% | 305,498 |
| May 16, 2025 | 1.78 | 1.84 | 1.59 | 1.70 | 1.70 | -2.86% | 266,525 |
| May 15, 2025 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -3.85% | 32,354 |
| May 14, 2025 | 1.95 | 1.97 | 1.82 | 1.82 | 1.82 | -4.96% | 79,412 |
| May 13, 2025 | 1.82 | 1.98 | 1.79 | 1.92 | 1.92 | 5.22% | 195,186 |
| May 12, 2025 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | 4.72% | 58,223 |
| May 9, 2025 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -5.13% | 17,697 |
| May 8, 2025 | 1.72 | 1.89 | 1.64 | 1.83 | 1.83 | 4.69% | 112,869 |
| May 7, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -2.78% | 18,805 |
| May 6, 2025 | 1.77 | 1.85 | 1.77 | 1.80 | 1.80 | -1.32% | 40,232 |
| May 5, 2025 | 1.85 | 1.92 | 1.76 | 1.82 | 1.82 | -1.41% | 51,336 |
| May 2, 2025 | 1.66 | 1.92 | 1.64 | 1.85 | 1.85 | 11.45% | 190,014 |
| May 1, 2025 | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 4.08% | 25,234 |
| Apr 30, 2025 | 1.63 | 1.64 | 1.54 | 1.60 | 1.60 | -3.33% | 35,312 |
| Apr 29, 2025 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 17,341 |
| Apr 28, 2025 | 1.71 | 1.74 | 1.64 | 1.67 | 1.67 | -4.19% | 14,794 |
| Apr 25, 2025 | 1.75 | 1.85 | 1.74 | 1.74 | 1.74 | -0.97% | 19,965 |
| Apr 24, 2025 | 1.70 | 1.84 | 1.64 | 1.76 | 1.76 | 0.57% | 52,658 |
| Apr 23, 2025 | 1.73 | 1.90 | 1.63 | 1.75 | 1.75 | 2.94% | 93,677 |
| Apr 22, 2025 | 1.53 | 1.70 | 1.48 | 1.70 | 1.70 | 14.09% | 119,624 |
| Apr 21, 2025 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -3.87% | 46,953 |
| Apr 17, 2025 | 1.53 | 1.57 | 1.42 | 1.55 | 1.55 | 1.31% | 69,323 |
| Apr 16, 2025 | 1.43 | 1.54 | 1.38 | 1.53 | 1.53 | 5.52% | 80,276 |