Mobix Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.56	0.58	0.53	0.54	0.54	0.31%	581,879
Dec 4, 2025	0.51	0.55	0.48	0.54	0.54	4.45%	1,067,726
Dec 3, 2025	0.46	0.52	0.46	0.52	0.52	11.21%	1,120,788
Dec 2, 2025	0.48	0.48	0.45	0.47	0.47	3.73%	776,286
Dec 1, 2025	0.46	0.50	0.43	0.45	0.45	-1.94%	1,146,024
Nov 28, 2025	0.48	0.50	0.45	0.46	0.46	-3.41%	390,063
Nov 26, 2025	0.46	0.49	0.45	0.48	0.48	5.00%	364,330
Nov 25, 2025	0.45	0.45	0.43	0.45	0.45	-0.40%	318,852
Nov 24, 2025	0.45	0.47	0.43	0.45	0.45	-1.15%	445,591
Nov 21, 2025	0.43	0.46	0.40	0.46	0.46	3.82%	1,122,864
Nov 20, 2025	0.49	0.52	0.43	0.44	0.44	-8.55%	984,263
Nov 19, 2025	0.55	0.55	0.48	0.48	0.48	-5.69%	812,150
Nov 18, 2025	0.48	0.53	0.46	0.51	0.51	7.03%	1,098,650
Nov 17, 2025	0.57	0.58	0.46	0.48	0.48	-17.27%	2,221,455
Nov 14, 2025	0.57	0.60	0.56	0.58	0.58	-2.82%	975,405
Nov 13, 2025	0.63	0.65	0.58	0.60	0.60	-7.02%	1,625,212
Nov 12, 2025	0.72	0.72	0.63	0.64	0.64	-5.01%	2,028,014
Nov 11, 2025	0.66	0.70	0.63	0.68	0.68	5.86%	3,027,726
Nov 10, 2025	0.66	0.67	0.63	0.64	0.64	-0.06%	1,028,034
Nov 7, 2025	0.67	0.68	0.60	0.64	0.64	-3.39%	1,565,759
Nov 6, 2025	0.71	0.71	0.66	0.66	0.66	-4.95%	1,369,504
Nov 5, 2025	0.80	0.81	0.68	0.70	0.70	-9.67%	3,946,479
Nov 4, 2025	0.75	0.83	0.72	0.77	0.77	13.82%	7,677,506
Nov 3, 2025	0.72	0.72	0.67	0.68	0.68	-0.91%	2,069,590
Oct 31, 2025	0.71	0.73	0.67	0.68	0.68	-1.54%	1,441,982
Oct 30, 2025	0.68	0.75	0.67	0.69	0.69	5.14%	2,069,879
Oct 29, 2025	0.71	0.72	0.65	0.66	0.66	-10.22%	1,555,358
Oct 28, 2025	0.80	0.80	0.71	0.73	0.73	-5.13%	1,818,361
Oct 27, 2025	0.83	0.85	0.76	0.77	0.77	-6.40%	1,370,123
Oct 24, 2025	0.81	0.85	0.80	0.83	0.83	3.31%	1,233,959
Oct 23, 2025	0.82	0.82	0.78	0.80	0.80	-0.79%	934,449
Oct 22, 2025	0.82	0.83	0.75	0.81	0.81	1.66%	2,658,354
Oct 21, 2025	0.81	0.83	0.78	0.79	0.79	-4.06%	1,047,480
Oct 20, 2025	0.88	0.88	0.82	0.83	0.83	-0.90%	562,807
Oct 17, 2025	0.83	0.87	0.80	0.83	0.83	1.97%	1,106,162
Oct 16, 2025	0.93	0.94	0.81	0.82	0.82	-8.39%	1,133,518
Oct 15, 2025	0.85	0.95	0.85	0.89	0.89	4.22%	1,292,072
Oct 14, 2025	0.85	0.88	0.81	0.86	0.86	-2.15%	857,253
Oct 13, 2025	0.84	0.91	0.83	0.88	0.88	2.19%	804,589
Oct 10, 2025	0.90	0.93	0.84	0.86	0.86	-6.07%	1,478,903
Oct 9, 2025	0.91	0.98	0.91	0.91	0.91	-0.39%	1,160,772
Oct 8, 2025	1.01	1.01	0.90	0.92	0.92	-9.31%	2,094,027
Oct 7, 2025	1.10	1.12	0.95	1.01	1.01	-8.18%	3,685,539
Oct 6, 2025	1.02	1.12	1.00	1.10	1.10	17.65%	7,181,846
Oct 3, 2025	0.96	1.12	0.91	0.94	0.94	4.11%	13,238,539
Oct 2, 2025	0.87	0.97	0.85	0.90	0.90	3.72%	1,580,456
Oct 1, 2025	0.81	0.87	0.80	0.87	0.87	7.42%	569,994
Sep 30, 2025	0.87	0.87	0.79	0.81	0.81	-1.66%	833,408
Sep 29, 2025	0.84	0.87	0.80	0.82	0.82	-1.54%	347,621
Sep 26, 2025	0.87	0.88	0.81	0.83	0.83	3.48%	200,468