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
18th Jul 2025 (Fri) 0.86 1.035 0.8496 0.861 80,479
17th Jul 2025 (Thu) 0.7994 0.84 0.7994 0.802 23,869
16th Jul 2025 (Wed) 0.787 0.7979 0.76 0.767 6,252
15th Jul 2025 (Tue) 0.8207 0.8207 0.7603 0.778 16,303
14th Jul 2025 (Mon) 0.8272 0.8272 0.7922 0.7985 3,379
11th Jul 2025 (Fri) 0.85 0.87 0.7924 0.823 11,257
10th Jul 2025 (Thu) 0.825 0.839 0.797 0.8198 6,426
9th Jul 2025 (Wed) 0.795 0.80 0.7805 0.799 17,860
8th Jul 2025 (Tue) 0.741 0.7855 0.741 0.751 13,121
7th Jul 2025 (Mon) 0.75 0.76 0.73 0.733 29,514
4th Jul 2025 (Fri) 0.779 0.785 0.7541 0.754 8,970
3rd Jul 2025 (Thu) 0.779 0.785 0.7541 0.754 8,970
2nd Jul 2025 (Wed) 0.7752 0.80 0.742 0.753 6,913
1st Jul 2025 (Tue) 0.787 0.7927 0.721 0.7898 30,022
30th Jun 2025 (Mon) 0.8036 0.8215 0.76 0.7653 10,409
27th Jun 2025 (Fri) 0.779 0.8325 0.7285 0.761 44,112
26th Jun 2025 (Thu) 0.723 0.7471 0.6868 0.743 18,136
25th Jun 2025 (Wed) 0.695 0.714 0.6467 0.671 20,752
24th Jun 2025 (Tue) 0.7202 0.7202 0.68 0.6732 12,463
23rd Jun 2025 (Mon) 0.7102 0.725 0.6933 0.6887 5,157
20th Jun 2025 (Fri) 0.781 0.79 0.7157 0.7131 27,560
19th Jun 2025 (Thu) 0.7772 0.82 0.75 0.79 16,702
18th Jun 2025 (Wed) 0.7772 0.82 0.75 0.79 16,702
17th Jun 2025 (Tue) 0.81 0.9299 0.7451 0.7663 39,552
16th Jun 2025 (Mon) 0.68 0.85 0.68 0.737 53,542
13th Jun 2025 (Fri) 0.659 0.69 0.6565 0.68 18,691
12th Jun 2025 (Thu) 0.621 0.6589 0.5956 0.665 11,792
11th Jun 2025 (Wed) 0.6616 0.6616 0.62 0.6349 20,195
10th Jun 2025 (Tue) 0.667 0.6779 0.65 0.66 18,338
9th Jun 2025 (Mon) 0.681 0.70 0.66 0.6855 6,629
6th Jun 2025 (Fri) 0.70 0.71 0.69 0.70 11,798
5th Jun 2025 (Thu) 0.715 0.72 0.6701 0.6932 3,164
4th Jun 2025 (Wed) 0.695 0.7266 0.695 0.709 7,970
3rd Jun 2025 (Tue) 0.67 0.6927 0.6685 0.671 4,188
2nd Jun 2025 (Mon) 0.64 0.65 0.60 0.659 11,595
30th May 2025 (Fri) 0.68 0.68 0.64 0.64 15,525
29th May 2025 (Thu) 0.6888 0.6888 0.67 0.6878 11,726
28th May 2025 (Wed) 0.71 0.71 0.6893 0.70 12,008
27th May 2025 (Tue) 0.705 0.75 0.68 0.69 21,446
26th May 2025 (Mon) 0.71 0.71 0.71 0.71 0
23rd May 2025 (Fri) 0.7213 0.727 0.71 0.71 11,658
22nd May 2025 (Thu) 0.75 0.8099 0.74 0.74 15,344
21st May 2025 (Wed) 0.77 0.77 0.6965 0.7028 27,053
20th May 2025 (Tue) 0.84 0.85 0.764 0.7709 19,868
19th May 2025 (Mon) 0.7956 0.8494 0.7899 0.82 16,461
FTSE 100 Latest
Value8,992.12
Change19.48