Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
1.870
-0.045 (-2.33%)
May 14, 2025, 9:40 AM - Market open
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.52 | 1.52 | 1.40 | 1.45 | 1.45 | 2.84% | 89,484 |
| Apr 14, 2025 | 1.59 | 1.69 | 1.37 | 1.41 | 1.41 | -12.42% | 191,903 |
| Apr 11, 2025 | 1.71 | 1.71 | 1.56 | 1.61 | 1.61 | 1.83% | 28,284 |
| Apr 10, 2025 | 1.81 | 1.84 | 1.55 | 1.58 | 1.58 | -9.66% | 50,630 |
| Apr 9, 2025 | 1.41 | 1.75 | 1.40 | 1.75 | 1.75 | 23.24% | 102,328 |
| Apr 8, 2025 | 1.59 | 1.67 | 1.42 | 1.42 | 1.42 | -7.79% | 75,052 |
| Apr 7, 2025 | 1.35 | 1.59 | 1.31 | 1.54 | 1.54 | 2.80% | 101,111 |
| Apr 4, 2025 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -7.53% | 107,133 |
| Apr 3, 2025 | 1.60 | 1.70 | 1.55 | 1.62 | 1.62 | -6.90% | 64,272 |
| Apr 2, 2025 | 1.54 | 1.80 | 1.50 | 1.74 | 1.74 | 10.13% | 128,156 |
| Apr 1, 2025 | 1.67 | 1.72 | 1.58 | 1.58 | 1.58 | -4.24% | 42,285 |
| Mar 31, 2025 | 1.66 | 1.75 | 1.56 | 1.65 | 1.65 | -9.34% | 152,510 |
| Mar 28, 2025 | 2.10 | 2.10 | 1.80 | 1.82 | 1.82 | -13.74% | 194,430 |
| Mar 27, 2025 | 2.15 | 2.28 | 2.08 | 2.11 | 2.11 | -3.65% | 115,974 |
| Mar 26, 2025 | 2.33 | 2.33 | 2.16 | 2.19 | 2.19 | -4.37% | 50,266 |
| Mar 25, 2025 | 2.37 | 2.40 | 2.25 | 2.29 | 2.29 | -6.91% | 30,292 |
| Mar 24, 2025 | 2.25 | 2.47 | 2.18 | 2.46 | 2.46 | 9.82% | 84,501 |
| Mar 21, 2025 | 2.26 | 2.30 | 2.17 | 2.24 | 2.24 | -2.18% | 65,681 |
| Mar 20, 2025 | 2.28 | 2.50 | 2.18 | 2.29 | 2.29 | 0.88% | 93,151 |
| Mar 19, 2025 | 2.11 | 2.30 | 2.11 | 2.27 | 2.27 | 4.13% | 37,456 |
| Mar 18, 2025 | 2.24 | 2.24 | 2.13 | 2.18 | 2.18 | -1.36% | 21,088 |
| Mar 17, 2025 | 2.20 | 2.41 | 2.20 | 2.21 | 2.21 | -3.07% | 127,363 |
| Mar 14, 2025 | 2.07 | 2.42 | 2.07 | 2.28 | 2.28 | 9.09% | 194,600 |
| Mar 13, 2025 | 2.28 | 2.30 | 2.07 | 2.09 | 2.09 | -7.93% | 92,595 |
| Mar 12, 2025 | 2.42 | 2.42 | 2.18 | 2.27 | 2.27 | -3.81% | 82,931 |
| Mar 11, 2025 | 2.11 | 2.44 | 2.11 | 2.36 | 2.36 | 10.28% | 142,201 |
| Mar 10, 2025 | 2.21 | 2.23 | 2.04 | 2.14 | 2.14 | -4.89% | 229,923 |
| Mar 7, 2025 | 2.27 | 2.39 | 2.07 | 2.25 | 2.25 | -0.44% | 167,108 |
| Mar 6, 2025 | 2.36 | 2.37 | 2.24 | 2.26 | 2.26 | -4.64% | 48,132 |
| Mar 5, 2025 | 2.30 | 2.41 | 2.26 | 2.37 | 2.37 | 5.33% | 107,393 |
| Mar 4, 2025 | 1.94 | 2.38 | 1.91 | 2.25 | 2.25 | 13.07% | 130,133 |