Mobix Labs Inc (MOBX) Historical Stock Data
1.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOBX is up 1.69% a day on average. There have been 13 days where Mobix Labs Inc closed green and 17 days where MOBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.40 | 1.97 | ↑$0.57 (40.71%) | 1.40 | 2.16 | 3.33M |
| 2024-12-23 | 1.86 | 1.27 | ↓$0.59 (-31.72%) | 1.23 | 1.90 | 1.77M |
| 2024-12-20 | 1.71 | 1.87 | ↑$0.16 (9.36%) | 1.58 | 2.08 | 1.18M |
| 2024-12-19 | 2.33 | 2.09 | ↓$0.25 (-10.52%) | 1.92 | 2.47 | 2.42M |
| 2024-12-18 | 2.05 | 2.17 | ↑$0.12 (5.85%) | 1.86 | 2.47 | 5.48M |
| 2024-12-17 | 1.55 | 1.87 | ↑$0.32 (20.65%) | 1.52 | 1.90 | 2.25M |
| 2024-12-16 | 1.20 | 1.38 | ↑$0.18 (15.00%) | 1.16 | 1.47 | 1.46M |
| 2024-12-13 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.13 | 1.30 | 524.30K |
| 2024-12-12 | 1.05 | 1.22 | ↑$0.17 (16.19%) | 1.03 | 1.30 | 1.43M |
| 2024-12-11 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 0.96 | 1.11 | 448.41K |
| 2024-12-10 | 1.14 | 1.00 | ↓$0.14 (-12.28%) | 0.98 | 1.17 | 670.01K |
| 2024-12-09 | 1.17 | 1.06 | ↓$0.11 (-9.40%) | 1.04 | 1.23 | 732.75K |
| 2024-12-06 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.12 | 1.32 | 0.91M |
| 2024-12-05 | 0.95 | 1.18 | ↑$0.23 (24.21%) | 0.95 | 1.23 | 1.69M |
| 2024-12-04 | 1.09 | 0.93 | ↓$0.16 (-14.68%) | 0.90 | 1.35 | 2.15M |
| 2024-12-03 | 1.56 | 1.14 | ↓$0.42 (-26.92%) | 0.92 | 1.56 | 1.75M |
| 2024-12-02 | 1.74 | 1.40 | ↓$0.34 (-19.54%) | 1.22 | 2.16 | 5.62M |
| 2024-11-29 | 1.30 | 1.53 | ↑$0.23 (17.69%) | 1.24 | 1.74 | 4.36M |
| 2024-11-27 | 0.85 | 1.23 | ↑$0.38 (44.71%) | 0.83 | 1.30 | 3.46M |
| 2024-11-26 | 0.73 | 0.86 | ↑$0.13 (17.78%) | 0.70 | 1.04 | 2.17M |
| 2024-11-25 | 0.75 | 0.72 | ↓$0.03 (-3.81%) | 0.69 | 0.84 | 3.94M |
| 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 |
Create an account or log in to view more rows.
$MOBX Let’s goooo
$MOBX Good morning gang!
$MOBX omg this is bullshit
$MOBX Fuk the 1% even though i feel like the 1%
$MOBX headed back to all time highs shortly
$MOBX Going up
$MOBX what happened?
$MOBX might get a sell off today
$MOBX flow comin
$MOBX I love you!