Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
5.70
-0.21 (-3.55%)
At close: Mar 6, 2026, 4:00 PM EST
5.74
+0.04 (0.70%)
After-hours: Mar 6, 2026, 7:48 PM EST
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.96 | 6.20 | 5.59 | 5.70 | 5.70 | -3.55% | 217,288 |
| Mar 5, 2026 | 6.33 | 6.33 | 5.83 | 5.91 | 5.91 | -5.89% | 70,614 |
| Mar 4, 2026 | 5.96 | 6.41 | 5.79 | 6.28 | 6.28 | 8.46% | 229,253 |
| Mar 3, 2026 | 5.65 | 6.12 | 5.51 | 5.79 | 5.79 | -2.03% | 130,805 |
| Mar 2, 2026 | 5.57 | 6.04 | 5.57 | 5.91 | 5.91 | 8.24% | 247,674 |
| Feb 27, 2026 | 5.81 | 5.91 | 5.38 | 5.46 | 5.46 | -8.08% | 169,344 |
| Feb 26, 2026 | 5.64 | 6.16 | 5.51 | 5.94 | 5.94 | 5.88% | 218,884 |
| Feb 25, 2026 | 5.38 | 5.75 | 5.38 | 5.61 | 5.61 | 5.65% | 371,332 |
| Feb 24, 2026 | 5.06 | 5.35 | 4.91 | 5.31 | 5.31 | 5.99% | 156,919 |
| Feb 23, 2026 | 4.96 | 5.12 | 4.80 | 5.01 | 5.01 | 1.21% | 178,028 |
| Feb 20, 2026 | 5.59 | 5.62 | 4.94 | 4.95 | 4.95 | -11.29% | 330,569 |
| Feb 19, 2026 | 5.04 | 5.65 | 4.99 | 5.58 | 5.58 | 13.88% | 357,004 |
| Feb 18, 2026 | 5.23 | 5.63 | 4.85 | 4.90 | 4.90 | -5.95% | 327,333 |
| Feb 17, 2026 | 5.04 | 5.35 | 4.80 | 5.21 | 5.21 | -2.62% | 333,068 |
| Feb 13, 2026 | 5.51 | 5.69 | 5.33 | 5.35 | 5.35 | -2.19% | 163,828 |
| Feb 12, 2026 | 6.20 | 6.29 | 5.36 | 5.47 | 5.47 | -11.49% | 584,415 |
| Feb 11, 2026 | 6.41 | 6.50 | 5.90 | 6.18 | 6.18 | -0.32% | 200,305 |
| Feb 10, 2026 | 6.50 | 6.66 | 6.19 | 6.20 | 6.20 | -4.02% | 121,802 |
| Feb 9, 2026 | 6.45 | 6.77 | 6.23 | 6.46 | 6.46 | 0.16% | 181,079 |
| Feb 6, 2026 | 6.14 | 6.96 | 6.01 | 6.45 | 6.45 | 6.44% | 305,392 |
| Feb 5, 2026 | 6.29 | 6.38 | 5.33 | 6.06 | 6.06 | -7.62% | 664,615 |
| Feb 4, 2026 | 7.01 | 7.08 | 5.92 | 6.56 | 6.56 | -4.09% | 739,633 |
| Feb 3, 2026 | 6.49 | 7.34 | 6.30 | 6.84 | 6.84 | 7.04% | 738,109 |
| Feb 2, 2026 | 6.35 | 6.71 | 6.10 | 6.39 | 6.39 | -1.46% | 431,759 |
| Jan 30, 2026 | 7.11 | 7.40 | 6.25 | 6.49 | 6.49 | -11.77% | 921,008 |
| Jan 29, 2026 | 8.74 | 8.74 | 6.86 | 7.35 | 7.35 | -15.52% | 1,008,181 |
| Jan 28, 2026 | 9.26 | 9.34 | 8.38 | 8.70 | 8.70 | -6.05% | 595,900 |
| Jan 27, 2026 | 8.33 | 9.78 | 8.20 | 9.26 | 9.26 | 10.63% | 958,965 |
| Jan 26, 2026 | 7.91 | 9.34 | 7.22 | 8.37 | 8.37 | 5.95% | 1,695,469 |
| Jan 23, 2026 | 8.95 | 8.95 | 7.89 | 7.90 | 7.90 | -12.42% | 330,964 |
| Jan 22, 2026 | 8.73 | 9.44 | 8.46 | 9.02 | 9.02 | 4.04% | 552,226 |
| Jan 21, 2026 | 8.05 | 8.87 | 7.50 | 8.67 | 8.67 | 9.75% | 722,563 |
| Jan 20, 2026 | 6.92 | 8.45 | 6.92 | 7.90 | 7.90 | 8.52% | 489,963 |
| Jan 16, 2026 | 7.26 | 7.63 | 7.17 | 7.28 | 7.28 | 3.70% | 208,101 |
| Jan 15, 2026 | 7.80 | 7.92 | 7.02 | 7.02 | 7.02 | -10.91% | 144,864 |
| Jan 14, 2026 | 7.48 | 7.93 | 7.27 | 7.88 | 7.88 | 5.07% | 196,082 |
| Jan 13, 2026 | 7.96 | 8.00 | 7.40 | 7.50 | 7.50 | -4.09% | 189,305 |
| Jan 12, 2026 | 7.74 | 8.06 | 7.55 | 7.82 | 7.82 | 0.13% | 142,107 |
| Jan 9, 2026 | 7.85 | 8.41 | 7.22 | 7.81 | 7.81 | -4.05% | 499,603 |
| Jan 8, 2026 | 7.45 | 8.25 | 7.45 | 8.14 | 8.14 | 11.28% | 574,199 |
| Jan 7, 2026 | 7.50 | 7.68 | 7.06 | 7.32 | 7.32 | -0.61% | 189,834 |
| Jan 6, 2026 | 6.97 | 7.54 | 6.58 | 7.36 | 7.36 | 5.29% | 246,926 |
| Jan 5, 2026 | 7.00 | 7.45 | 6.82 | 6.99 | 6.99 | 2.95% | 410,783 |
| Jan 2, 2026 | 6.25 | 6.91 | 6.21 | 6.79 | 6.79 | 11.31% | 208,677 |
| Dec 31, 2025 | 6.01 | 6.46 | 5.93 | 6.10 | 6.10 | 1.84% | 126,764 |
| Dec 30, 2025 | 6.16 | 6.19 | 5.86 | 5.99 | 5.99 | -2.12% | 187,616 |
| Dec 29, 2025 | 6.40 | 6.64 | 6.04 | 6.12 | 6.12 | -4.38% | 102,102 |
| Dec 26, 2025 | 6.36 | 6.73 | 6.18 | 6.40 | 6.40 | 0.63% | 104,924 |
| Dec 24, 2025 | 6.53 | 6.65 | 6.10 | 6.36 | 6.36 | -3.20% | 95,925 |
| Dec 23, 2025 | 6.82 | 7.06 | 6.45 | 6.57 | 6.57 | -5.74% | 138,968 |
| Dec 22, 2025 | 6.80 | 7.20 | 6.72 | 6.97 | 6.97 | 5.29% | 189,730 |
| Dec 19, 2025 | 6.36 | 6.99 | 6.36 | 6.62 | 6.62 | 4.25% | 172,693 |
| Dec 18, 2025 | 6.33 | 6.84 | 6.30 | 6.35 | 6.35 | 3.42% | 115,030 |
| Dec 17, 2025 | 6.78 | 6.92 | 6.13 | 6.14 | 6.14 | -7.95% | 306,311 |
| Dec 16, 2025 | 6.62 | 7.09 | 6.58 | 6.67 | 6.67 | -1.48% | 227,396 |
| Dec 15, 2025 | 7.18 | 7.37 | 6.61 | 6.77 | 6.77 | -4.24% | 227,414 |
| Dec 12, 2025 | 7.94 | 7.94 | 7.00 | 7.07 | 7.07 | -10.39% | 190,756 |
| Dec 11, 2025 | 7.34 | 8.15 | 7.12 | 7.89 | 7.89 | 8.38% | 263,757 |
| Dec 10, 2025 | 7.94 | 8.07 | 7.11 | 7.28 | 7.28 | -8.71% | 406,156 |
| Dec 9, 2025 | 7.02 | 8.20 | 6.59 | 7.98 | 7.98 | 17.80% | 496,634 |