Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
0.990
+0.124 (14.36%)
Mar 6, 2026, 3:50 PM EST - Market open
Mobix Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.03 | 1.33 | 0.89 | 1.18 | - | 36.27% | 235,336,241 |
| Mar 5, 2026 | 1.00 | 1.12 | 0.84 | 0.87 | 0.87 | 5.61% | 331,729,321 |
| Mar 4, 2026 | 1.22 | 1.22 | 0.76 | 0.82 | 0.82 | -26.79% | 452,267,581 |
| Mar 3, 2026 | 0.46 | 1.24 | 0.39 | 1.12 | 1.12 | 532.77% | 1,386,331,312 |
| Mar 2, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 7.27% | 3,667,677 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 2,569,064 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.76% | 1,433,548 |
| Feb 25, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 11.11% | 1,999,792 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.08% | 1,682,317 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.73% | 1,506,519 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.93% | 2,436,562 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 7.42% | 3,111,855 |
| Feb 18, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.49% | 3,325,209 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.13 | 0.15 | 0.15 | -24.78% | 7,094,141 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.10% | 3,612,805 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.48% | 3,332,154 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.37% | 3,389,695 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -4.19% | 3,788,400 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.50% | 6,029,394 |
| Feb 6, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 0.25% | 8,949,906 |
| Feb 5, 2026 | 0.23 | 0.26 | 0.20 | 0.24 | 0.24 | 3.64% | 29,455,598 |
| Feb 4, 2026 | 0.32 | 0.34 | 0.21 | 0.23 | 0.23 | 26.30% | 422,710,408 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.71% | 1,973,382 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.43% | 4,036,472 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.96% | 6,235,524 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.13% | 3,121,404 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.18% | 2,918,268 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.37% | 3,177,504 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.31% | 4,813,516 |
| Jan 23, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.24% | 3,461,445 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -0.35% | 5,365,375 |
| Jan 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.71% | 4,807,385 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.67% | 6,029,865 |
| Jan 16, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 6.62% | 4,671,772 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.46% | 3,222,952 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -6.08% | 5,449,999 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.72% | 6,828,706 |
| Jan 12, 2026 | 0.25 | 0.28 | 0.21 | 0.26 | 0.26 | 6.81% | 10,775,965 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -10.71% | 9,703,579 |
| Jan 8, 2026 | 0.25 | 0.27 | 0.21 | 0.27 | 0.27 | 10.48% | 19,368,717 |
| Jan 7, 2026 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 24.27% | 41,286,033 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.17 | 0.20 | 0.20 | -40.11% | 67,609,859 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.30 | 0.33 | 0.33 | 21.52% | 196,084,410 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.01% | 1,511,499 |
| Dec 31, 2025 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -15.41% | 2,725,782 |
| Dec 30, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -14.82% | 2,067,620 |
| Dec 29, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 3.95% | 1,366,090 |
| Dec 26, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 2.62% | 1,091,688 |
| Dec 24, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | -4.92% | 1,267,867 |
| Dec 23, 2025 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | -3.36% | 1,031,981 |
| Dec 22, 2025 | 0.37 | 0.42 | 0.36 | 0.38 | 0.38 | 0.42% | 1,679,926 |
| Dec 19, 2025 | 0.39 | 0.42 | 0.37 | 0.38 | 0.38 | -3.93% | 1,777,751 |
| Dec 18, 2025 | 0.43 | 0.46 | 0.39 | 0.39 | 0.39 | -11.16% | 1,578,408 |
| Dec 17, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -5.76% | 1,065,150 |
| Dec 16, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -5.01% | 738,982 |
| Dec 15, 2025 | 0.53 | 0.55 | 0.48 | 0.49 | 0.49 | -8.56% | 671,306 |
| Dec 12, 2025 | 0.59 | 0.60 | 0.52 | 0.54 | 0.54 | -7.00% | 1,009,376 |
| Dec 11, 2025 | 0.52 | 0.61 | 0.52 | 0.58 | 0.58 | 8.90% | 2,829,540 |
| Dec 10, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -6.54% | 432,126 |
| Dec 9, 2025 | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | 5.56% | 457,468 |
| Dec 8, 2025 | 0.55 | 0.59 | 0.52 | 0.54 | 0.54 | -0.70% | 667,440 |
| Dec 5, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | 0.31% | 597,706 |
| Dec 4, 2025 | 0.51 | 0.55 | 0.48 | 0.54 | 0.54 | 4.45% | 1,071,802 |
| Dec 3, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 11.21% | 1,131,299 |
| 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 |