Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mobix Labs Inc (MOBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.23 0.2455 0.212 0.24 371,708
5th Feb 2026 (Thu) 0.217 0.2575 0.2009 0.2394 630,839
4th Feb 2026 (Wed) 0.3158 0.337 0.2113 0.231 29,529,541
3rd Feb 2026 (Tue) 0.1911 0.194 0.18 0.1829 29,558
2nd Feb 2026 (Mon) 0.193 0.195 0.1849 0.188 112,281
30th Jan 2026 (Fri) 0.2146 0.216 0.1959 0.1988 74,282
29th Jan 2026 (Thu) 0.2277 0.2287 0.2126 0.216 23,899
28th Jan 2026 (Wed) 0.2292 0.235 0.2247 0.223 166,000
27th Jan 2026 (Tue) 0.227 0.2273 0.22 0.223 124,129
26th Jan 2026 (Mon) 0.2233 0.2326 0.2137 0.2261 133,709
23rd Jan 2026 (Fri) 0.2256 0.2349 0.22 0.221 35,113
22nd Jan 2026 (Thu) 0.2388 0.2433 0.22 0.2284 292,814
21st Jan 2026 (Wed) 0.2247 0.2425 0.2247 0.2292 123,695
20th Jan 2026 (Tue) 0.2268 0.2325 0.21 0.221 224,356
19th Jan 2026 (Mon) 0.2231 0.244 0.2208 0.2368 131,038
16th Jan 2026 (Fri) 0.2231 0.244 0.2208 0.2368 131,038
15th Jan 2026 (Thu) 0.2299 0.2315 0.2163 0.2221 209,526
14th Jan 2026 (Wed) 0.2315 0.2315 0.215 0.2254 152,680
13th Jan 2026 (Tue) 0.2584 0.2654 0.2414 0.2573 345,240
12th Jan 2026 (Mon) 0.2431 0.2772 0.2118 0.2573 613,250
9th Jan 2026 (Fri) 0.26 0.2646 0.2328 0.2409 586,897
8th Jan 2026 (Thu) 0.25 0.27 0.2125 0.2698 1,047,782
7th Jan 2026 (Wed) 0.1995 0.258 0.1965 0.2442 2,621,829
6th Jan 2026 (Tue) 0.2071 0.2163 0.1701 0.1965 6,423,832
5th Jan 2026 (Mon) 0.3967 0.4035 0.3023 0.3281 18,380,941
2nd Jan 2026 (Fri) 0.2695 0.2815 0.2655 0.27 61,455
1st Jan 2026 (Thu) 0.3083 0.31 0.2606 0.2673 140,354
31st Dec 2025 (Wed) 0.3083 0.31 0.2606 0.2673 140,354
30th Dec 2025 (Tue) 0.36 0.36 0.315 0.316 116,214
29th Dec 2025 (Mon) 0.3575 0.3799 0.3425 0.371 104,287
26th Dec 2025 (Fri) 0.3357 0.3554 0.3357 0.3569 68,687
25th Dec 2025 (Thu) 0.3472 0.36 0.3315 0.3478 106,020
24th Dec 2025 (Wed) 0.3472 0.36 0.3315 0.3478 106,020
23rd Dec 2025 (Tue) 0.3701 0.3741 0.35 0.3658 37,615
22nd Dec 2025 (Mon) 0.386 0.42 0.3608 0.3785 125,855
19th Dec 2025 (Fri) 0.396 0.4188 0.3731 0.3769 93,499
18th Dec 2025 (Thu) 0.45 0.4599 0.3884 0.3923 66,389
17th Dec 2025 (Wed) 0.47 0.47 0.4221 0.4416 47,347
16th Dec 2025 (Tue) 0.4801 0.4899 0.465 0.4686 27,934
15th Dec 2025 (Mon) 0.5401 0.5401 0.4805 0.4933 26,486
12th Dec 2025 (Fri) 0.59 0.5944 0.525 0.5395 17,917
11th Dec 2025 (Thu) 0.5305 0.6142 0.53 0.5801 242,371
10th Dec 2025 (Wed) 0.5502 0.5502 0.5225 0.5327 29,722
9th Dec 2025 (Tue) 0.53 0.5637 0.53 0.57 24,596
8th Dec 2025 (Mon) 0.546 0.5813 0.52 0.54 6,287
FTSE 100 Latest
Value10,369.75
Change60.53