NasdaqCM - Nasdaq Real Time Price
USD
Mobix Labs, Inc. (MOBX)
0.7195
-0.0173
(-2.35%)
As of 9:45:22 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.7400
0.7400
0.7150
0.7195
0.7195
28,065
Oct 30, 2026
0.7270
0.7590
0.7000
0.7370
0.7370
492,800
Oct 29, 2026
0.7200
0.7550
0.7000
0.7500
0.7500
378,700
Oct 28, 2026
0.7590
0.7700
0.5900
0.7200
0.7200
1,501,900
Oct 27, 2026
0.7460
0.7750
0.7200
0.7570
0.7570
329,900
Oct 26, 2026
0.7390
0.7780
0.7050
0.7590
0.7590
439,000
Oct 23, 2026
0.6940
0.7600
0.6940
0.7200
0.7200
407,400
Oct 22, 2026
0.6990
0.7180
0.6810
0.6820
0.6820
385,000
Oct 21, 2026
0.7450
0.7600
0.6960
0.7200
0.7200
714,100
Oct 20, 2026
0.7390
0.7650
0.7010
0.7320
0.7320
680,300
Oct 19, 2026
0.7590
0.7630
0.7170
0.7450
0.7450
625,500
Oct 16, 2026
0.8190
0.8210
0.7410
0.7600
0.7600
568,500
Oct 15, 2026
0.7470
0.8240
0.7400
0.8160
0.8160
1,259,100
Oct 14, 2026
0.7320
0.7460
0.6700
0.7400
0.7400
2,484,800
Oct 13, 2026
0.7780
0.7800
0.7000
0.7480
0.7480
1,832,100
Oct 12, 2026
0.8750
0.9250
0.7700
0.7800
0.7800
3,183,100
Oct 9, 2026
1.1200
1.1200
0.8600
0.9000
0.9000
8,463,200
Oct 8, 2026
1.2750
1.2900
1.0700
1.1300
1.1300
12,395,800
Oct 7, 2026
0.9900
1.3500
0.9900
1.2400
1.2400
18,250,300
Oct 6, 2026
0.6550
1.2600
0.6370
1.1200
1.1200
124,818,100
Oct 5, 2026
0.8400
0.8700
0.6370
0.6500
0.6500
5,555,200
Oct 2, 2026
0.8100
0.8630
0.8100
0.8430
0.8430
265,600
Oct 1, 2026
0.8320
0.8440
0.7900
0.8170
0.8170
773,700
Sep 30, 2026
0.8500
0.8700
0.8300
0.8470
0.8470
181,900
Sep 29, 2026
0.8580
0.8900
0.8310
0.8420
0.8420
198,500
Sep 28, 2026
0.8500
0.8800
0.8200
0.8640
0.8640
511,000
Sep 25, 2026
0.8700
0.8870
0.8300
0.8500
0.8500
430,200
Sep 24, 2026
0.8300
0.8900
0.8000
0.8700
0.8700
1,404,100
Sep 23, 2026
0.8340
0.8360
0.7870
0.8000
0.8000
1,191,500
Sep 22, 2026
0.9390
0.9390
0.8240
0.8350
0.8350
1,577,200
Sep 21, 2026
0.9170
0.9850
0.8900
0.9200
0.9200
891,000
Sep 18, 2026
0.9360
0.9480
0.8820
0.9240
0.9240
944,600
Sep 17, 2026
0.9730
1.0200
0.9000
0.9360
0.9360
1,938,000
Sep 16, 2026
0.9500
0.9580
0.9300
0.9400
0.9400
532,900
Sep 15, 2026
1.0200
1.0250
0.9300
0.9350
0.9350
1,355,100
Sep 14, 2026
1.0500
1.0600
1.0100
1.0200
1.0200
1,075,100
Sep 11, 2026
1.1100
1.1600
1.0900
1.1100
1.1100
1,152,400
Sep 10, 2026
1.1500
1.1900
1.0800
1.1150
1.1150
2,418,800
Sep 9, 2026
1.2200
1.2990
1.1500
1.1600
1.1600
5,529,200
Sep 8, 2026
1.1850
1.4800
1.1100
1.2700
1.2700
133,652,900
Sep 4, 2026
1.0300
1.1350
0.9000
0.9300
0.9300
2,400,900
Sep 3, 2026
1.1150
1.1200
1.0000
1.0300
1.0300
1,891,500
Sep 2, 2026
1.1800
1.1900
1.0400
1.0700
1.0700
1,358,800
Sep 1, 2026
1.2900
1.3400
1.1800
1.2100
1.2100
1,491,500
Aug 31, 2026
1.1700
1.5800
1.1200
1.3200
1.3200
17,930,200
Aug 28, 2026
1.1300
1.1450
1.0800
1.1100
1.1100
202,400
Aug 27, 2026
1.1600
1.1600
1.0900
1.1400
1.1400
323,400
Aug 26, 2026
1.2200
1.2200
1.1100
1.1300
1.1300
289,500
Aug 25, 2026
1.1800
1.2200
1.1800
1.2100
1.2100
180,100
Aug 24, 2026
1.1900
1.2050
1.1700
1.1800
1.1800
146,500
Aug 21, 2026
1.2400
1.2400
1.1550
1.2100
1.2100
297,500
Aug 20, 2026
1.1900
1.2400
1.1300
1.2300
1.2300
505,300
Aug 19, 2026
1.1000
1.1900
1.0930
1.1850
1.1850
548,000
Aug 18, 2026
1.1700
1.1900
1.0300
1.0900
1.0900
1,277,100
Aug 17, 2026
1.2800
1.4100
1.2350
1.2600
1.2600
1,155,300
Aug 14, 2026
1.5200
1.5200
1.1500
1.2700
1.2700
2,910,100
Aug 13, 2026
1.5900
1.6900
1.4800
1.5300
1.5300
2,930,700
Aug 12, 2026
1.5700
1.5700
1.3900
1.4700
1.4700
900,000
Aug 11, 2026
1.7100
1.7200
1.5400
1.5600
1.5600
740,300
Aug 10, 2026
1.7000
1.7350
1.6700
1.7200
1.7200
366,000
Aug 7, 2026
1.7400
1.7500
1.6700
1.7100
1.7100
275,800
Aug 6, 2026
1.7500
1.7500
1.6900
1.7100
1.7100
246,100
Aug 5, 2026
1.8200
1.8300
1.7200
1.7600
1.7600
236,600
Aug 4, 2026
1.7500
1.8750
1.7350
1.8100
1.8100
554,400
Aug 3, 2026
1.6800
1.7100
1.5500
1.7100
1.7100
442,400
Jul 31, 2026
1.6900
1.7750
1.6500
1.6800
1.6800
707,700
Jul 30, 2026
1.8000
1.8800
1.6250
1.6650
1.6650
958,300
Jul 29, 2026
1.9900
1.9900
1.7750
1.8100
1.8100
563,200
Jul 28, 2026
2.0000
2.0600
1.9400
1.9600
1.9600
708,600
Jul 27, 2026
1.7600
2.0500
1.7600
2.0000
2.0000
1,588,500
Jul 24, 2026
2.0450
2.0450
1.7500
1.8100
1.8100
22,566,200
Jul 23, 2026
1.9600
1.9650
1.9100
1.9100
1.9100
163,100
Jul 22, 2026
1.9800
2.0100
1.9400
1.9800
1.9800
180,800
Jul 21, 2026
2.0000
2.1100
2.0000
2.0000
2.0000
313,900
Jul 20, 2026
1.9700
2.0200
1.9300
1.9800
1.9800
147,600
Jul 17, 2026
1.9300
2.0220
1.9100
1.9700
1.9700
213,400
Jul 16, 2026
1.9200
1.9400
1.8500
1.9200
1.9200
252,300
Jul 15, 2026
2.0400
2.0600
1.9200
1.9400
1.9400
143,600
Jul 14, 2026
1.9000
2.0400
1.9000
2.0300
2.0300
297,400
Jul 13, 2026
1.8700
2.0700
1.8600
1.9300
1.9300
675,300
Jul 10, 2026
2.0000
2.0220
1.8500
1.9100
1.9100
499,800
Jul 9, 2026
2.0400
2.0700
1.9700
2.0100
2.0100
206,700
Jul 8, 2026
2.0800
2.0900
2.0100
2.0600
2.0600
201,700
Jul 7, 2026
2.1300
2.1300
2.0200
2.0900
2.0900
165,200
Jul 6, 2026
2.0800
2.1900
2.0400
2.1300
2.1300
384,000
Jul 2, 2026
2.1400
2.1800
2.0400
2.0700
2.0700
241,900
Jul 1, 2026
2.1100
2.2100
2.0800
2.1500
2.1500
425,500
Jun 30, 2026
2.0000
2.1300
1.9800
2.1000
2.1000
478,200
Jun 29, 2026
1.9800
2.0200
1.8800
2.0100
2.0100
381,200
Jun 26, 2026
1.9000
2.0350
1.9000
2.0300
2.0300
633,000
Jun 25, 2026
1.9800
1.9900
1.8400
1.9300
1.9300
454,500
Jun 24, 2026
1.9700
2.0100
1.9220
1.9600
1.9600
506,500
Jun 23, 2026
1.9000
2.0350
1.9000
1.9500
1.9500
231,300
Jun 22, 2026
2.0300
2.0860
1.9000
1.9850
1.9850
947,100
Jun 18, 2026
2.0400
2.1800
2.0300
2.1000
2.1000
697,300
Jun 17, 2026
2.0500
2.1400
2.0100
2.0300
2.0300
445,100
Jun 16, 2026
1.9200
2.1700
1.8500
2.1000
2.1000
1,319,800
Jun 15, 2026
2.0000
2.0350
1.9200
1.9700
1.9700
665,200
Jun 12, 2026
2.1200
2.1300
1.9400
1.9800
1.9800
1,006,300
Jun 11, 2026
2.1900
2.1900
2.0350
2.1500
2.1500
721,400
Jun 10, 2026
2.2800
2.3300
2.1450
2.2200
2.2200
642,600
Jun 9, 2026
2.2800
2.4600
2.1700
2.2700
2.2700
1,219,800
Jun 8, 2026
2.1300
2.4500
2.1000
2.3100
2.3100
2,066,500
Jun 5, 2026
2.1600
2.3000
2.0650
2.1600
2.1600
2,933,600
Jun 4, 2026
3.0200
3.0600
2.1550
2.2100
2.2100
45,862,700
Jun 3, 2026
2.3500
2.3990
2.2300
2.2300
2.2300
801,900
Jun 2, 2026
2.2800
2.4700
2.2500
2.4100
2.4100
891,500
Jun 1, 2026
2.3500
2.5500
2.3100
2.3200
2.3200
757,700
May 29, 2026
2.4500
2.4800
2.3100
2.4000
2.4000
672,500
May 28, 2026
2.2400
2.5150
2.2000
2.4300
2.4300
1,757,400
May 27, 2026
2.2200
2.3500
2.1400
2.2500
2.2500
1,648,300
May 26, 2026
2.1600
2.3550
2.1100
2.1900
2.1900
1,600,000
May 22, 2026
1.8700
2.2000
1.8600
2.1400
2.1400
1,435,300
May 21, 2026
2.0000
2.0000
1.7500
1.9000
1.9000
2,087,100
May 20, 2026
2.1600
2.2350
2.0400
2.0400
2.0400
1,221,100
May 19, 2026
2.2350
2.5600
2.1400
2.1600
2.1600
2,052,800
May 18, 2026
2.4000
2.5200
2.1400
2.4800
2.4800
2,964,300
May 15, 2026
2.5700
2.7400
2.1500
2.2500
2.2500
8,331,500
May 14, 2026
2.9200
4.2500
2.4800
3.1100
3.1100
158,811,000
May 13, 2026
1.9550
1.9700
1.6950
1.7400
1.7400
1,140,900
May 12, 2026
2.2000
2.4200
1.8750
1.9300
1.9300
4,287,000
May 11, 2026
1.9400
2.3400
1.9400
2.2400
2.2400
1,184,300
May 8, 2026
2.1200
2.1800
1.9500
2.0000
2.0000
682,300
May 7, 2026
2.2000
2.2800
2.0800
2.1400
2.1400
454,200
May 6, 2026
2.3200
2.3600
2.1100
2.2100
2.2100
506,500
May 5, 2026
2.3800
2.4400
2.3000
2.3400
2.3400
279,300
May 4, 2026
2.3400
2.4800
2.3110
2.3300
2.3300
312,000
May 1, 2026
2.3700
2.5000
2.3200
2.3300
2.3300
486,300
Apr 30, 2026
2.4000
2.5100
2.2600
2.4200
2.4200
453,200
Apr 29, 2026
2.5000
2.5000
2.3800
2.4100
2.4100
338,000
Apr 28, 2026
2.6400
2.6750
2.4100
2.5400
2.5400
699,400
Apr 27, 2026
2.9500
3.0410
2.7800
2.8100
2.8100
322,700
Apr 24, 2026
2.7200
3.0200
2.7100
2.9200
2.9200
366,400
Apr 23, 2026
2.8600
2.9200
2.6310
2.7400
2.7400
505,200
Apr 22, 2026
3.1400
3.2800
2.8400
2.9300
2.9300
1,006,600
Apr 21, 2026
2.8000
3.2250
2.7000
3.0700
3.0700
1,170,800
Apr 20, 2026
2.5700
2.9400
2.4400
2.8200
2.8200
671,700
Apr 17, 2026
2.6700
2.7200
2.5400
2.5500
2.5500
282,300
Apr 16, 2026
2.8300
2.8500
2.6400
2.7500
2.7500
595,500
Apr 15, 2026
2.6300
2.9400
2.5000
2.8900
2.8900
757,900
Apr 14, 2026
2.6300
2.7100
2.4400
2.6300
2.6300
641,100
Apr 13, 2026
2.4000
2.7450
2.2200
2.7200
2.7200
943,100
Apr 10, 2026
2.6300
2.7000
2.2200
2.4100
2.4100
1,034,400
Apr 9, 2026
2.8900
2.9560
2.5600
2.6700
2.6700
766,800
Apr 8, 2026
3.2200
3.3100
2.6600
3.0400
3.0400
1,702,000
Apr 7, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
3.7000
3.8700
3.2700
3.3500
3.3500
2,014,900
Apr 6, 2026
3.8900
4.0000
3.2400
3.5000
3.5000
3,409,970
Apr 2, 2026
2.6600
3.6200
2.5500
3.6000
3.6000
5,134,140
Apr 1, 2026
3.3000
3.3400
2.7800
2.8000
2.8000
1,035,590
Mar 31, 2026
3.3900
3.6600
3.3000
3.3400
3.3400
870,940
Mar 30, 2026
3.7100
3.7500
3.3000
3.4100
3.4100
535,670
Mar 27, 2026
3.6200
3.9800
3.4000
3.7800
3.7800
776,170
Mar 26, 2026
4.0000
4.2000
3.7100
3.8300
3.8300
1,200,060
Mar 25, 2026
4.2000
4.5300
4.1300
4.4000
4.4000
977,990
Mar 24, 2026
5.0000
5.0300
4.3300
4.5900
4.5900
2,096,620
Mar 23, 2026
5.0000
5.3000
4.9000
5.0400
5.0400
1,836,750
Mar 20, 2026
5.3800
5.3900
4.7800
4.8200
4.8200
2,521,920
Mar 19, 2026
6.0000
6.9000
5.3300
5.6400
5.6400
28,532,520
Mar 18, 2026
5.0100
5.4900
4.5800
4.5900
4.5900
1,673,290
Mar 17, 2026
5.1400
5.5300
4.9900
5.1200
5.1200
1,473,500
Mar 16, 2026
6.2000
6.3000
5.1800
5.7100
5.7100
2,752,090
Mar 13, 2026
6.9800
7.0200
6.2300
6.3000
6.3000
2,287,880
Mar 12, 2026
6.8100
8.3700
6.8000
7.3000
7.3000
6,008,440
Mar 11, 2026
7.5900
7.7700
6.5000
6.7200
6.7200
4,915,290
Mar 10, 2026
8.0000
9.1000
7.3100
7.5500
7.5500
5,960,830
Mar 9, 2026
10.2000
10.3000
8.0000
8.1000
8.1000
8,364,050
Mar 6, 2026
10.3000
13.3000
8.8600
10.4000
10.4000
28,770,180
Mar 5, 2026
10.0000
11.2000
8.3800
8.6600
8.6600
34,587,830
Mar 4, 2026
12.2000
12.2000
7.6000
8.2000
8.2000
45,407,090
Mar 3, 2026
4.5800
12.4000
3.8500
11.2000
11.2000
138,633,130
Mar 2, 2026
1.6600
1.8800
1.6100
1.7700
1.7700
366,770
Feb 27, 2026
1.6400
1.8100
1.6100
1.6500
1.6500
256,910
Feb 26, 2026
1.7000
1.7000
1.5900
1.6500
1.6500
143,350
Feb 25, 2026
1.5800
1.7500
1.5200
1.7000
1.7000
199,980
Feb 24, 2026
1.4900
1.6300
1.4500
1.5300
1.5300
168,230
Feb 23, 2026
1.6900
1.6900
1.5600
1.6000
1.6000
150,650
Feb 20, 2026
1.7500
1.8800
1.6700
1.7100
1.7100
243,660
Feb 19, 2026
1.6600
1.8200
1.5400
1.7800
1.7800
311,190
Feb 18, 2026
1.4800
1.6900
1.4600
1.6600
1.6600
332,520
Feb 17, 2026
1.8900
1.9100
1.3100
1.4600
1.4600
709,410
Feb 13, 2026
1.9300
2.0000
1.8300
1.9400
1.9400
361,280
Feb 12, 2026
2.0700
2.0900
1.8900
1.9400
1.9400
333,220
Feb 11, 2026
2.1700
2.1800
1.9400
2.1000
2.1000
338,970
Feb 10, 2026
2.2300
2.2500
2.0200
2.2000
2.2000
378,840
Feb 9, 2026
2.3000
2.3200
2.1100
2.2900
2.2900
602,940
Feb 6, 2026
2.2400
2.4600
2.1100
2.4000
2.4000
894,990
Feb 5, 2026
2.2500
2.5900
2.0100
2.3900
2.3900
2,945,560
Feb 4, 2026
3.1600
3.3700
2.1100
2.3100
2.3100
42,271,040
Feb 3, 2026
1.9400
1.9400
1.8000
1.8300
1.8300
197,340
Feb 2, 2026
1.9600
1.9600
1.8100
1.8800
1.8800
403,650
Jan 30, 2026
2.1900
2.1900
1.9600
1.9900
1.9900
623,550
Jan 29, 2026
2.2800
2.2900
2.1300
2.1600
2.1600
312,140
Jan 28, 2026
2.2900
2.3500
2.2500
2.3000
2.3000
291,830
Jan 27, 2026
2.2900
2.2900
2.2000
2.2300
2.2300
317,750
Jan 26, 2026
2.2500
2.3400
2.1400
2.2600
2.2600
481,350
Jan 23, 2026
2.2500
2.3500
2.1900
2.2100
2.2100
346,140
Jan 22, 2026
2.3800
2.4500
2.2000
2.2800
2.2800
536,540
Jan 21, 2026
2.2400
2.4300
2.2300
2.2900
2.2900
480,740
Jan 20, 2026
2.3700
2.3700
2.1000
2.2100
2.2100
602,990
Jan 16, 2026
2.2500
2.4500
2.2100
2.3700
2.3700
467,180
Jan 15, 2026
2.3000
2.3300
2.1600
2.2200
2.2200
322,300
Jan 14, 2026
2.2200
2.3700
2.1500
2.2500
2.2500
545,000
Jan 13, 2026
2.5800
2.6700
2.4000
2.4000
2.4000
682,870
Jan 12, 2026
2.5000
2.7800
2.1000
2.5700
2.5700
1,077,600
Jan 9, 2026
2.6300
2.7300
2.3100
2.4100
2.4100
970,360
Jan 8, 2026
2.5000
2.7000
2.1200
2.7000
2.7000
1,936,870
Jan 7, 2026
2.0500
2.5800
1.9700
2.4400
2.4400
4,128,600
Jan 6, 2026
2.0600
2.1700
1.7000
1.9700
1.9700
6,760,990
Jan 5, 2026
3.9700
4.0400
3.0200
3.2800
3.2800
19,608,440
Jan 2, 2026
2.7100
2.8300
2.6500
2.7000
2.7000
151,150
Dec 31, 2025
3.1000
3.1600
2.6000
2.6700
2.6700
272,580
Dec 30, 2025
3.6200
3.7000
3.1500
3.1600
3.1600
206,760
Dec 29, 2025
3.3600
3.8000
3.3600
3.7100
3.7100
136,610
Dec 26, 2025
3.2000
3.5700
3.2000
3.5700
3.5700
109,170
Dec 24, 2025
3.4500
3.6500
3.3100
3.4800
3.4800
126,790
Dec 23, 2025
3.7000
3.8500
3.5000
3.6600
3.6600
103,200
Dec 22, 2025
3.6900
4.2200
3.6100
3.7900
3.7900
167,990
Dec 19, 2025
3.8800
4.2000
3.7200
3.7700
3.7700
177,780
Dec 18, 2025
4.3000
4.6300
3.8800
3.9200
3.9200
157,840
Dec 17, 2025
4.6000
4.7100
4.2100
4.4200
4.4200
106,520
Dec 16, 2025
4.8000
4.9500
4.6500
4.6900
4.6900
73,880
Dec 15, 2025
5.3000
5.5000
4.8100
4.9300
4.9300
67,130
Dec 12, 2025
5.9300
5.9800
5.2400
5.4000
5.4000
100,940
Dec 11, 2025
5.2300
6.1500
5.2300
5.8000
5.8000
282,950
Dec 10, 2025
5.4000
5.7100
5.2300
5.3300
5.3300
43,210
Dec 9, 2025
5.3000
5.7000
5.2200
5.7000
5.7000
45,750
Dec 8, 2025
5.5000
5.8500
5.2000
5.4000
5.4000
66,740
Dec 5, 2025
5.6400
5.7500
5.3400
5.4400
5.4400
59,770
Dec 4, 2025
5.0500
5.4700
4.8300
5.4200
5.4200
107,180
Dec 3, 2025
4.6300
5.2000
4.5600
5.1900
5.1900
113,130
Dec 2, 2025
4.8000
4.8400
4.4600
4.6700
4.6700
77,630
Dec 1, 2025
4.6500
4.9500
4.3000
4.5000
4.5000
114,600
Nov 28, 2025
4.8000
5.0000
4.5000
4.5900
4.5900
39,010
Nov 26, 2025
4.6000
4.8900
4.5300
4.7500
4.7500
36,430
Nov 25, 2025
4.5000
4.5500
4.2800
4.5200
4.5200
31,890
Nov 24, 2025
4.4900
4.7000
4.3300
4.5400
4.5400
44,560
Nov 21, 2025
4.2600
4.6000
4.0000
4.6000
4.6000
112,290
Nov 20, 2025
4.9000
5.2000
4.3000
4.4300
4.4300
98,430
Nov 19, 2025
5.4500
5.4700
4.7500
4.8400
4.8400
81,220
Nov 18, 2025
4.7500
5.3000
4.6000
5.1300
5.1300
109,870
Nov 17, 2025
5.7100
5.7800
4.6000
4.8000
4.8000
222,150
Nov 14, 2025
5.6500
5.9500
5.6100
5.8000
5.8000
97,540
Nov 13, 2025
6.3000
6.4900
5.7700
5.9600
5.9600
162,520
Nov 12, 2025
7.2200
7.2200
6.3100
6.4100
6.4100
202,800
Nov 11, 2025
6.5500
7.0500
6.2500
6.7500
6.7500
302,770
Nov 10, 2025
6.6100
6.6600
6.2500
6.3800
6.3800
102,800
Nov 7, 2025
6.7300
6.7500
6.0200
6.3800
6.3800
156,580
Nov 6, 2025
7.1000
7.1000
6.6000
6.6100
6.6100
136,950
Nov 5, 2025
8.0000
8.0900
6.8000
6.9500
6.9500
394,650
Nov 4, 2025
7.5000
8.3000
7.2000
7.6900
7.6900
767,750
Nov 3, 2025
7.1500
7.2000
6.6700
6.7600
6.7600
206,960
