Mobix Labs Inc (MOBX) Historical Stock Data

0.73 ↑0.15 (26.38%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOBX is down -3.01% a day on average. There have been 9 days where Mobix Labs Inc closed green and 21 days where MOBX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.63	0.73	↑$0.11 (16.83%)	0.61	0.78	385.07K
2024-11-21	0.64	0.58	↓$0.06 (-9.38%)	0.58	0.64	217.18K
2024-11-20	0.64	0.62	↓$0.02 (-3.18%)	0.61	0.68	183.36K
2024-11-19	0.68	0.61	↓$0.06 (-9.54%)	0.60	0.68	391.43K
2024-11-18	0.67	0.61	↓$0.06 (-9.36%)	0.61	0.67	58.83K
2024-11-15	0.64	0.65	↑$0.01 (0.87%)	0.60	0.68	70.46K
2024-11-14	0.70	0.67	↓$0.03 (-3.97%)	0.65	0.70	80.30K
2024-11-13	0.71	0.68	↓$0.02 (-3.42%)	0.66	0.74	81.70K
2024-11-12	0.67	0.64	↓$0.03 (-4.48%)	0.62	0.69	203.78K
2024-11-11	0.71	0.70	↓$0.01 (-1.66%)	0.68	0.73	151.61K
2024-11-08	0.75	0.69	↓$0.06 (-7.65%)	0.66	0.75	191.81K
2024-11-07	0.73	0.72	↓$0.01 (-1.37%)	0.70	0.73	56.18K
2024-11-06	0.71	0.72	↑$0.01 (1.07%)	0.69	0.74	62.61K
2024-11-05	0.70	0.71	↑$0.01 (1.85%)	0.67	0.73	117.18K
2024-11-04	0.65	0.70	↑$0.05 (8.50%)	0.63	0.72	79.75K
2024-11-01	0.71	0.63	↓$0.08 (-11.20%)	0.55	0.71	278.71K
2024-10-31	0.72	0.69	↓$0.03 (-4.31%)	0.67	0.72	130.56K
2024-10-30	0.74	0.69	↓$0.05 (-6.65%)	0.68	0.78	76.20K
2024-10-29	0.75	0.76	↑$0.01 (1.33%)	0.72	0.80	111.25K
2024-10-28	0.76	0.76	↓$0.00 (-0.03%)	0.67	0.76	78.43K
2024-10-25	0.70	0.73	↑$0.03 (3.95%)	0.68	0.74	80.71K
2024-10-24	0.73	0.70	↓$0.03 (-3.84%)	0.70	0.74	36.25K
2024-10-23	0.73	0.73	↑$0.00 (0.58%)	0.68	0.73	169.84K
2024-10-22	0.79	0.73	↓$0.06 (-7.96%)	0.73	0.79	109.18K
2024-10-21	0.80	0.74	↓$0.06 (-7.11%)	0.74	0.80	104.74K
2024-10-18	0.80	0.76	↓$0.04 (-5.50%)	0.74	0.83	96.87K
2024-10-17	0.77	0.77	↑$0.00 (0.26%)	0.76	0.84	135.86K
2024-10-16	0.78	0.71	↓$0.07 (-8.46%)	0.70	0.80	149.50K
2024-10-15	0.82	0.78	↓$0.04 (-5.07%)	0.76	0.90	93.72K
2024-10-14	0.95	0.84	↓$0.11 (-11.29%)	0.76	0.95	198.79K