Mobilicom Limited American Depositary Shares (MOB) Historical Stock Data
Historical Data
In the past 30 trading days, MOB is up 0.49% a day on average. There have been 15 days where Mobilicom Limited American Depositary Shares closed green and 15 days where MOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.72 | 1.74 | ↑$0.02 (0.87%) | 1.66 | 1.76 | 52.02K |
| 2025-05-29 | 1.90 | 1.71 | ↓$0.19 (-10.00%) | 1.69 | 1.90 | 57.02K |
| 2025-05-28 | 1.76 | 1.82 | ↑$0.06 (3.18%) | 1.73 | 1.87 | 164.44K |
| 2025-05-27 | 1.97 | 1.73 | ↓$0.24 (-12.18%) | 1.72 | 1.97 | 286.34K |
| 2025-05-23 | 1.52 | 1.93 | ↑$0.41 (26.88%) | 1.52 | 1.96 | 549.93K |
| 2025-05-22 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.53 | 1.75 | 120.74K |
| 2025-05-21 | 1.68 | 1.65 | ↓$0.03 (-1.57%) | 1.64 | 1.74 | 108.61K |
| 2025-05-20 | 1.73 | 1.68 | ↓$0.05 (-2.95%) | 1.65 | 1.76 | 143.89K |
| 2025-05-19 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.59 | 1.86 | 305.50K |
| 2025-05-16 | 1.78 | 1.70 | ↓$0.08 (-4.50%) | 1.59 | 1.84 | 266.53K |
| 2025-05-15 | 1.81 | 1.75 | ↓$0.06 (-3.29%) | 1.72 | 1.81 | 32.35K |
| 2025-05-14 | 1.95 | 1.82 | ↓$0.13 (-6.43%) | 1.82 | 1.97 | 79.41K |
| 2025-05-13 | 1.82 | 1.91 | ↑$0.09 (5.20%) | 1.79 | 1.98 | 195.19K |
| 2025-05-12 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.75 | 1.88 | 58.21K |
| 2025-05-09 | 1.83 | 1.74 | ↓$0.09 (-5.04%) | 1.73 | 1.83 | 17.70K |
| 2025-05-08 | 1.72 | 1.83 | ↑$0.11 (6.51%) | 1.64 | 1.89 | 112.87K |
| 2025-05-07 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.74 | 1.79 | 18.81K |
| 2025-05-06 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.77 | 1.85 | 40.23K |
| 2025-05-05 | 1.85 | 1.82 | ↓$0.03 (-1.41%) | 1.76 | 1.92 | 51.34K |
| 2025-05-02 | 1.66 | 1.85 | ↑$0.19 (11.45%) | 1.64 | 1.92 | 190.01K |
| 2025-05-01 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.58 | 1.66 | 25.23K |
| 2025-04-30 | 1.63 | 1.60 | ↓$0.03 (-2.15%) | 1.54 | 1.64 | 35.31K |
| 2025-04-29 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.64 | 1.70 | 17.34K |
| 2025-04-28 | 1.71 | 1.67 | ↓$0.04 (-2.22%) | 1.64 | 1.74 | 14.79K |
| 2025-04-25 | 1.75 | 1.74 | ↓$0.01 (-0.39%) | 1.73 | 1.85 | 19.96K |
| 2025-04-24 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.64 | 1.84 | 52.66K |
| 2025-04-23 | 1.73 | 1.75 | ↑$0.02 (0.95%) | 1.63 | 1.90 | 93.67K |
| 2025-04-22 | 1.53 | 1.70 | ↑$0.17 (11.11%) | 1.48 | 1.70 | 119.62K |
| 2025-04-21 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.45 | 1.53 | 46.91K |
| 2025-04-17 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.42 | 1.57 | 69.32K |
Create an account or log in to view more rows.
$MOB watch this fly!!!!
$MOB HODL!!!
$MOB why is this not moving lol
$MOB News Plz.....
$MOB lmao wtf was that
$MOB a comeback is always more fun than an all out win!!!!
$MOB buy
$MOB It’s that TIME!! To Double down!
$MOB Shorts are calling in all the favors
$MOB Here we go!!!