Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
6.67
+0.25 (3.89%)
At close: Apr 28, 2026, 4:00 PM EDT
6.72
+0.05 (0.75%)
After-hours: Apr 28, 2026, 7:10 PM EDT
Mobilicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.25 | 6.78 | 6.00 | 6.67 | 6.67 | 3.89% | 335,019 |
| Apr 27, 2026 | 5.92 | 6.83 | 5.76 | 6.42 | 6.42 | 9.37% | 436,005 |
| Apr 24, 2026 | 6.07 | 6.07 | 5.85 | 5.87 | 5.87 | -2.81% | 155,316 |
| Apr 23, 2026 | 6.45 | 6.45 | 5.82 | 6.04 | 6.04 | -8.48% | 315,217 |
| Apr 22, 2026 | 6.30 | 6.85 | 6.25 | 6.60 | 6.60 | 8.55% | 594,411 |
| Apr 21, 2026 | 5.48 | 6.20 | 5.33 | 6.08 | 6.08 | 18.98% | 1,064,570 |
| Apr 20, 2026 | 4.90 | 5.17 | 4.78 | 5.11 | 5.11 | 3.86% | 345,011 |
| Apr 17, 2026 | 5.03 | 5.09 | 4.77 | 4.92 | 4.92 | -0.20% | 329,917 |
| Apr 16, 2026 | 5.08 | 5.16 | 4.89 | 4.93 | 4.93 | -1.99% | 401,809 |
| Apr 15, 2026 | 4.60 | 5.19 | 4.60 | 5.03 | 5.03 | 3.93% | 270,238 |
| Apr 14, 2026 | 5.06 | 5.45 | 4.70 | 4.84 | 4.84 | 4.54% | 453,981 |
| Apr 13, 2026 | 4.60 | 4.77 | 4.48 | 4.63 | 4.63 | -0.64% | 144,889 |
| Apr 10, 2026 | 4.75 | 4.86 | 4.63 | 4.66 | 4.66 | -1.89% | 150,903 |
| Apr 9, 2026 | 4.90 | 4.92 | 4.55 | 4.75 | 4.75 | -2.66% | 175,076 |
| Apr 8, 2026 | 5.70 | 5.80 | 4.73 | 4.88 | 4.88 | -8.96% | 282,858 |
| Apr 7, 2026 | 5.63 | 5.75 | 5.28 | 5.36 | 5.36 | -5.80% | 93,522 |
| Apr 6, 2026 | 5.63 | 5.88 | 5.59 | 5.69 | 5.69 | -0.18% | 171,778 |
| Apr 2, 2026 | 5.11 | 5.74 | 4.98 | 5.70 | 5.70 | 6.74% | 161,671 |
| Apr 1, 2026 | 5.22 | 5.59 | 5.11 | 5.34 | 5.34 | 3.89% | 161,476 |
| Mar 31, 2026 | 4.86 | 5.16 | 4.80 | 5.14 | 5.14 | 6.42% | 213,002 |
| Mar 30, 2026 | 4.90 | 5.15 | 4.73 | 4.83 | 4.83 | -2.03% | 157,519 |
| Mar 27, 2026 | 5.22 | 5.36 | 4.89 | 4.93 | 4.93 | -5.56% | 269,327 |
| Mar 26, 2026 | 5.37 | 5.62 | 5.18 | 5.22 | 5.22 | -5.26% | 231,415 |
| Mar 25, 2026 | 5.62 | 5.79 | 5.17 | 5.51 | 5.51 | -0.72% | 436,620 |
| Mar 24, 2026 | 5.60 | 6.11 | 5.14 | 5.55 | 5.55 | -3.14% | 427,922 |
| Mar 23, 2026 | 5.53 | 5.95 | 5.35 | 5.73 | 5.73 | 3.62% | 235,770 |
| Mar 20, 2026 | 6.28 | 6.41 | 5.36 | 5.53 | 5.53 | -14.73% | 564,302 |
| Mar 19, 2026 | 6.16 | 6.76 | 5.90 | 6.49 | 6.49 | 1.17% | 454,647 |
| Mar 18, 2026 | 6.18 | 6.90 | 6.15 | 6.41 | 6.41 | 6.13% | 446,405 |
| Mar 17, 2026 | 5.50 | 6.40 | 5.50 | 6.04 | 6.04 | 9.82% | 578,806 |
| Mar 16, 2026 | 5.69 | 5.90 | 5.47 | 5.50 | 5.50 | -1.43% | 91,906 |
| Mar 13, 2026 | 5.84 | 6.31 | 5.55 | 5.58 | 5.58 | -4.29% | 174,116 |
| Mar 12, 2026 | 5.88 | 5.88 | 5.20 | 5.83 | 5.83 | 0.52% | 410,822 |
| Mar 11, 2026 | 5.93 | 6.12 | 5.59 | 5.80 | 5.80 | -3.01% | 171,310 |
| Mar 10, 2026 | 5.90 | 6.23 | 5.83 | 5.98 | 5.98 | 2.75% | 66,131 |
| Mar 9, 2026 | 5.51 | 6.16 | 5.51 | 5.82 | 5.82 | 2.11% | 156,514 |
| Mar 6, 2026 | 5.96 | 6.20 | 5.59 | 5.70 | 5.70 | -3.55% | 218,411 |
| Mar 5, 2026 | 6.33 | 6.33 | 5.83 | 5.91 | 5.91 | -5.89% | 70,617 |
| Mar 4, 2026 | 5.96 | 6.41 | 5.79 | 6.28 | 6.28 | 8.46% | 229,287 |
| Mar 3, 2026 | 5.65 | 6.12 | 5.51 | 5.79 | 5.79 | -2.03% | 130,930 |
| Mar 2, 2026 | 5.57 | 6.04 | 5.57 | 5.91 | 5.91 | 8.24% | 247,769 |
| Feb 27, 2026 | 5.81 | 5.91 | 5.38 | 5.46 | 5.46 | -8.08% | 169,348 |
| Feb 26, 2026 | 5.64 | 6.16 | 5.51 | 5.94 | 5.94 | 5.88% | 222,645 |
| Feb 25, 2026 | 5.38 | 5.75 | 5.38 | 5.61 | 5.61 | 5.65% | 371,345 |
| Feb 24, 2026 | 5.06 | 5.35 | 4.91 | 5.31 | 5.31 | 5.99% | 156,951 |
| 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% | 332,747 |
| Feb 19, 2026 | 5.04 | 5.65 | 4.99 | 5.58 | 5.58 | 13.88% | 360,358 |
| Feb 18, 2026 | 5.23 | 5.63 | 4.85 | 4.90 | 4.90 | -5.95% | 327,426 |
| 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% | 164,203 |
| Feb 12, 2026 | 6.20 | 6.29 | 5.36 | 5.47 | 5.47 | -11.49% | 584,416 |
| Feb 11, 2026 | 6.41 | 6.50 | 5.90 | 6.18 | 6.18 | -0.32% | 200,463 |
| Feb 10, 2026 | 6.50 | 6.66 | 6.19 | 6.20 | 6.20 | -4.02% | 122,329 |
| Feb 9, 2026 | 6.45 | 6.77 | 6.23 | 6.46 | 6.46 | 0.16% | 181,605 |
| Feb 6, 2026 | 6.14 | 6.96 | 6.01 | 6.45 | 6.45 | 6.44% | 306,980 |
| Feb 5, 2026 | 6.29 | 6.38 | 5.33 | 6.06 | 6.06 | -7.62% | 664,770 |
| Feb 4, 2026 | 7.01 | 7.08 | 5.92 | 6.56 | 6.56 | -4.09% | 740,698 |
| Feb 3, 2026 | 6.49 | 7.34 | 6.30 | 6.84 | 6.84 | 7.04% | 738,259 |
| Feb 2, 2026 | 6.35 | 6.71 | 6.10 | 6.39 | 6.39 | -1.46% | 431,972 |
| Jan 30, 2026 | 7.11 | 7.40 | 6.25 | 6.49 | 6.49 | -11.77% | 921,338 |
| Jan 29, 2026 | 8.74 | 8.74 | 6.86 | 7.35 | 7.35 | -15.52% | 1,010,060 |
| Jan 28, 2026 | 9.26 | 9.34 | 8.38 | 8.70 | 8.70 | -6.05% | 596,159 |
| Jan 27, 2026 | 8.33 | 9.78 | 8.20 | 9.26 | 9.26 | 10.63% | 960,488 |
| Jan 26, 2026 | 7.91 | 9.34 | 7.22 | 8.37 | 8.37 | 5.95% | 1,711,133 |
| Jan 23, 2026 | 8.95 | 8.95 | 7.89 | 7.90 | 7.90 | -12.42% | 334,226 |
| Jan 22, 2026 | 8.73 | 9.44 | 8.46 | 9.02 | 9.02 | 4.04% | 552,237 |
| Jan 21, 2026 | 8.05 | 8.87 | 7.50 | 8.67 | 8.67 | 9.75% | 728,048 |
| Jan 20, 2026 | 6.92 | 8.45 | 6.92 | 7.90 | 7.90 | 8.52% | 496,719 |
| Jan 16, 2026 | 7.26 | 7.63 | 7.17 | 7.28 | 7.28 | 3.70% | 208,211 |
| Jan 15, 2026 | 7.80 | 7.92 | 7.02 | 7.02 | 7.02 | -10.91% | 149,218 |
| Jan 14, 2026 | 7.48 | 7.93 | 7.27 | 7.88 | 7.88 | 5.07% | 196,229 |
| Jan 13, 2026 | 7.96 | 8.00 | 7.40 | 7.50 | 7.50 | -4.09% | 190,199 |
| 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% | 499,841 |
| Jan 8, 2026 | 7.45 | 8.25 | 7.45 | 8.14 | 8.14 | 11.28% | 576,695 |
| Jan 7, 2026 | 7.50 | 7.68 | 7.06 | 7.32 | 7.32 | -0.61% | 190,722 |
| Jan 6, 2026 | 6.97 | 7.54 | 6.58 | 7.36 | 7.36 | 5.29% | 247,249 |
| Jan 5, 2026 | 7.00 | 7.45 | 6.82 | 6.99 | 6.99 | 2.95% | 410,824 |
| Jan 2, 2026 | 6.25 | 6.91 | 6.21 | 6.79 | 6.79 | 11.31% | 210,295 |
| Dec 31, 2025 | 6.01 | 6.46 | 5.93 | 6.10 | 6.10 | 1.84% | 126,774 |
| 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% | 102,237 |
| Dec 26, 2025 | 6.36 | 6.73 | 6.18 | 6.40 | 6.40 | 0.63% | 105,069 |
| Dec 24, 2025 | 6.53 | 6.65 | 6.10 | 6.36 | 6.36 | -3.20% | 95,974 |
| Dec 23, 2025 | 6.82 | 7.06 | 6.45 | 6.57 | 6.57 | -5.74% | 140,914 |
| Dec 22, 2025 | 6.80 | 7.20 | 6.72 | 6.97 | 6.97 | 5.29% | 189,873 |
| Dec 19, 2025 | 6.36 | 6.99 | 6.36 | 6.62 | 6.62 | 4.25% | 173,898 |
| 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 |