Mobix Labs, Inc. (MOBX)
NASDAQ: MOBX · Real-Time Price · USD
2.540
-0.270 (-9.61%)
At close: Apr 28, 2026, 4:00 PM EDT
2.500
-0.040 (-1.57%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Mobix Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.64 | 2.68 | 2.41 | 2.54 | 2.54 | -9.61% | 697,259 |
| Apr 27, 2026 | 2.95 | 3.04 | 2.78 | 2.81 | 2.81 | -3.77% | 322,660 |
| Apr 24, 2026 | 2.72 | 3.02 | 2.71 | 2.92 | 2.92 | 6.57% | 366,372 |
| Apr 23, 2026 | 2.86 | 2.92 | 2.63 | 2.74 | 2.74 | -6.48% | 505,219 |
| Apr 22, 2026 | 3.14 | 3.28 | 2.84 | 2.93 | 2.93 | -4.56% | 1,006,570 |
| Apr 21, 2026 | 2.80 | 3.23 | 2.70 | 3.07 | 3.07 | 8.87% | 1,170,826 |
| Apr 20, 2026 | 2.57 | 2.94 | 2.44 | 2.82 | 2.82 | 10.59% | 671,731 |
| Apr 17, 2026 | 2.67 | 2.72 | 2.54 | 2.55 | 2.55 | -7.27% | 282,323 |
| Apr 16, 2026 | 2.83 | 2.85 | 2.64 | 2.75 | 2.75 | -4.84% | 595,527 |
| Apr 15, 2026 | 2.63 | 2.94 | 2.50 | 2.89 | 2.89 | 9.89% | 757,873 |
| Apr 14, 2026 | 2.63 | 2.71 | 2.44 | 2.63 | 2.63 | -3.31% | 641,054 |
| Apr 13, 2026 | 2.40 | 2.75 | 2.22 | 2.72 | 2.72 | 12.86% | 943,054 |
| Apr 10, 2026 | 2.63 | 2.70 | 2.22 | 2.41 | 2.41 | -9.74% | 1,034,448 |
| Apr 9, 2026 | 2.89 | 2.96 | 2.56 | 2.67 | 2.67 | -12.17% | 766,814 |
| Apr 8, 2026 | 3.22 | 3.31 | 2.66 | 3.04 | 3.04 | -9.25% | 1,701,955 |
| Apr 7, 2026 | 3.70 | 3.87 | 3.27 | 3.35 | 3.35 | -4.29% | 2,014,896 |
| Apr 6, 2026 | 3.89 | 4.00 | 3.24 | 3.50 | 3.50 | -2.89% | 3,409,973 |
| Apr 2, 2026 | 2.66 | 3.62 | 2.55 | 3.60 | 3.60 | 28.90% | 5,134,139 |
| Apr 1, 2026 | 3.30 | 3.34 | 2.78 | 2.80 | 2.80 | -16.31% | 1,035,590 |
| Mar 31, 2026 | 3.39 | 3.66 | 3.30 | 3.34 | 3.34 | -1.91% | 870,938 |
| Mar 30, 2026 | 3.71 | 3.75 | 3.30 | 3.41 | 3.41 | -9.97% | 535,669 |
| Mar 27, 2026 | 3.62 | 3.98 | 3.40 | 3.78 | 3.78 | -1.25% | 776,165 |
| Mar 26, 2026 | 4.00 | 4.20 | 3.71 | 3.83 | 3.83 | -12.93% | 1,200,057 |
| Mar 25, 2026 | 4.20 | 4.53 | 4.13 | 4.40 | 4.40 | -4.10% | 977,989 |
| Mar 24, 2026 | 5.00 | 5.03 | 4.33 | 4.59 | 4.59 | -9.00% | 2,108,293 |
| Mar 23, 2026 | 5.00 | 5.30 | 4.90 | 5.04 | 5.04 | 4.67% | 1,836,746 |
| Mar 20, 2026 | 5.38 | 5.39 | 4.78 | 4.82 | 4.82 | -14.59% | 2,521,919 |
| Mar 19, 2026 | 6.00 | 6.90 | 5.33 | 5.64 | 5.64 | 22.82% | 28,532,518 |
| Mar 18, 2026 | 5.01 | 5.49 | 4.58 | 4.59 | 4.59 | -10.24% | 1,673,291 |
| Mar 17, 2026 | 5.14 | 5.53 | 4.99 | 5.12 | 5.12 | -10.36% | 1,473,500 |
| Mar 16, 2026 | 6.20 | 6.30 | 5.18 | 5.71 | 5.71 | -9.44% | 2,752,093 |
| Mar 13, 2026 | 6.98 | 7.02 | 6.23 | 6.30 | 6.30 | -13.68% | 2,287,878 |
| Mar 12, 2026 | 6.81 | 8.37 | 6.80 | 7.30 | 7.30 | 8.73% | 6,008,442 |
| Mar 11, 2026 | 7.59 | 7.77 | 6.50 | 6.72 | 6.72 | -11.07% | 4,915,286 |
| Mar 10, 2026 | 8.00 | 9.10 | 7.31 | 7.55 | 7.55 | -6.81% | 5,960,826 |
| Mar 9, 2026 | 10.20 | 10.30 | 8.00 | 8.10 | 8.10 | -22.09% | 8,364,048 |
| Mar 6, 2026 | 10.30 | 13.30 | 8.86 | 10.40 | 10.40 | 20.11% | 28,770,179 |
| Mar 5, 2026 | 10.00 | 11.20 | 8.38 | 8.66 | 8.66 | 5.61% | 34,587,834 |
| Mar 4, 2026 | 12.20 | 12.20 | 7.60 | 8.20 | 8.20 | -26.79% | 45,407,086 |
| Mar 3, 2026 | 4.58 | 12.40 | 3.85 | 11.20 | 11.20 | 532.77% | 138,633,131 |
| Mar 2, 2026 | 1.66 | 1.88 | 1.61 | 1.77 | 1.77 | 7.27% | 366,767 |
| Feb 27, 2026 | 1.64 | 1.81 | 1.61 | 1.65 | 1.65 | -0.18% | 256,906 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.59 | 1.65 | 1.65 | -2.76% | 143,354 |
| Feb 25, 2026 | 1.58 | 1.75 | 1.52 | 1.70 | 1.70 | 11.11% | 199,979 |
| Feb 24, 2026 | 1.49 | 1.63 | 1.45 | 1.53 | 1.53 | -4.08% | 168,231 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.56 | 1.60 | 1.60 | -6.73% | 150,651 |
| Feb 20, 2026 | 1.75 | 1.88 | 1.67 | 1.71 | 1.71 | -3.93% | 243,656 |
| Feb 19, 2026 | 1.66 | 1.82 | 1.54 | 1.78 | 1.78 | 7.42% | 311,185 |
| Feb 18, 2026 | 1.48 | 1.69 | 1.46 | 1.66 | 1.66 | 13.49% | 332,520 |
| Feb 17, 2026 | 1.89 | 1.91 | 1.31 | 1.46 | 1.46 | -24.78% | 709,414 |
| Feb 13, 2026 | 1.93 | 2.00 | 1.83 | 1.94 | 1.94 | -0.10% | 361,280 |
| Feb 12, 2026 | 2.07 | 2.09 | 1.89 | 1.94 | 1.94 | -7.48% | 333,215 |
| Feb 11, 2026 | 2.17 | 2.18 | 1.94 | 2.10 | 2.10 | -4.37% | 338,969 |
| Feb 10, 2026 | 2.23 | 2.25 | 2.02 | 2.20 | 2.20 | -4.19% | 378,840 |
| Feb 9, 2026 | 2.30 | 2.32 | 2.11 | 2.29 | 2.29 | -4.50% | 602,939 |
| Feb 6, 2026 | 2.24 | 2.46 | 2.11 | 2.40 | 2.40 | 0.25% | 894,990 |
| Feb 5, 2026 | 2.25 | 2.59 | 2.01 | 2.39 | 2.39 | 3.64% | 2,945,559 |
| Feb 4, 2026 | 3.16 | 3.37 | 2.11 | 2.31 | 2.31 | 26.30% | 42,271,040 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -2.71% | 197,338 |
| Feb 2, 2026 | 1.96 | 1.96 | 1.81 | 1.88 | 1.88 | -5.43% | 403,647 |
| Jan 30, 2026 | 2.19 | 2.19 | 1.96 | 1.99 | 1.99 | -7.96% | 623,552 |
| Jan 29, 2026 | 2.28 | 2.29 | 2.13 | 2.16 | 2.16 | -6.13% | 312,140 |
| Jan 28, 2026 | 2.29 | 2.35 | 2.25 | 2.30 | 2.30 | 3.18% | 291,826 |
| Jan 27, 2026 | 2.29 | 2.29 | 2.20 | 2.23 | 2.23 | -1.37% | 317,750 |
| Jan 26, 2026 | 2.25 | 2.34 | 2.14 | 2.26 | 2.26 | 2.31% | 481,351 |
| Jan 23, 2026 | 2.25 | 2.35 | 2.20 | 2.21 | 2.21 | -3.24% | 346,144 |
| Jan 22, 2026 | 2.38 | 2.45 | 2.20 | 2.28 | 2.28 | -0.35% | 536,537 |
| Jan 21, 2026 | 2.24 | 2.43 | 2.23 | 2.29 | 2.29 | 3.71% | 480,738 |
| Jan 20, 2026 | 2.37 | 2.37 | 2.10 | 2.21 | 2.21 | -6.67% | 602,986 |
| Jan 16, 2026 | 2.25 | 2.45 | 2.21 | 2.37 | 2.37 | 6.62% | 467,177 |
| Jan 15, 2026 | 2.30 | 2.33 | 2.16 | 2.22 | 2.22 | -1.46% | 322,295 |
| Jan 14, 2026 | 2.22 | 2.37 | 2.15 | 2.25 | 2.25 | -6.08% | 544,999 |
| Jan 13, 2026 | 2.58 | 2.67 | 2.40 | 2.40 | 2.40 | -6.72% | 682,870 |
| Jan 12, 2026 | 2.50 | 2.78 | 2.10 | 2.57 | 2.57 | 6.81% | 1,077,596 |
| Jan 9, 2026 | 2.63 | 2.73 | 2.31 | 2.41 | 2.41 | -10.71% | 970,357 |
| Jan 8, 2026 | 2.50 | 2.70 | 2.12 | 2.70 | 2.70 | 10.48% | 1,936,871 |
| Jan 7, 2026 | 2.05 | 2.58 | 1.97 | 2.44 | 2.44 | 24.27% | 4,128,603 |
| Jan 6, 2026 | 2.06 | 2.17 | 1.70 | 1.97 | 1.97 | -40.11% | 6,760,985 |
| Jan 5, 2026 | 3.97 | 4.04 | 3.02 | 3.28 | 3.28 | 21.52% | 19,608,441 |
| Jan 2, 2026 | 2.71 | 2.83 | 2.65 | 2.70 | 2.70 | 1.01% | 151,149 |
| Dec 31, 2025 | 3.10 | 3.16 | 2.60 | 2.67 | 2.67 | -15.41% | 272,578 |
| Dec 30, 2025 | 3.62 | 3.70 | 3.15 | 3.16 | 3.16 | -14.82% | 206,762 |
| Dec 29, 2025 | 3.36 | 3.80 | 3.36 | 3.71 | 3.71 | 3.95% | 136,609 |
| Dec 26, 2025 | 3.20 | 3.57 | 3.20 | 3.57 | 3.57 | 2.62% | 109,168 |
| Dec 24, 2025 | 3.45 | 3.65 | 3.31 | 3.48 | 3.48 | -4.92% | 126,786 |
| Dec 23, 2025 | 3.70 | 3.85 | 3.50 | 3.66 | 3.66 | -3.36% | 103,198 |
| Dec 22, 2025 | 3.69 | 4.22 | 3.61 | 3.79 | 3.79 | 0.42% | 167,992 |
| Dec 19, 2025 | 3.88 | 4.20 | 3.72 | 3.77 | 3.77 | -3.93% | 177,775 |
| Dec 18, 2025 | 4.30 | 4.63 | 3.88 | 3.92 | 3.92 | -11.16% | 157,840 |
| Dec 17, 2025 | 4.60 | 4.71 | 4.21 | 4.42 | 4.42 | -5.76% | 106,515 |
| Dec 16, 2025 | 4.80 | 4.95 | 4.65 | 4.69 | 4.69 | -5.01% | 73,898 |
| Dec 15, 2025 | 5.30 | 5.50 | 4.81 | 4.93 | 4.93 | -8.56% | 67,130 |
| Dec 12, 2025 | 5.93 | 5.98 | 5.24 | 5.40 | 5.40 | -7.00% | 100,937 |
| Dec 11, 2025 | 5.23 | 6.15 | 5.23 | 5.80 | 5.80 | 8.90% | 282,954 |
| Dec 10, 2025 | 5.40 | 5.71 | 5.23 | 5.33 | 5.33 | -6.54% | 43,212 |
| Dec 9, 2025 | 5.30 | 5.70 | 5.22 | 5.70 | 5.70 | 5.56% | 45,746 |
| Dec 8, 2025 | 5.50 | 5.85 | 5.20 | 5.40 | 5.40 | -0.70% | 66,744 |
| Dec 5, 2025 | 5.64 | 5.75 | 5.34 | 5.44 | 5.44 | 0.31% | 59,770 |
| Dec 4, 2025 | 5.05 | 5.47 | 4.83 | 5.42 | 5.42 | 4.45% | 107,180 |
| Dec 3, 2025 | 4.63 | 5.20 | 4.56 | 5.19 | 5.19 | 11.21% | 113,129 |