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 (MOBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.5401 0.5401 0.4859 0.5395 20,557
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
5th Dec 2025 (Fri) 0.5499 0.575 0.536 0.5438 44,703
4th Dec 2025 (Thu) 0.4861 0.5458 0.4852 0.5421 123,504
3rd Dec 2025 (Wed) 0.4628 0.5193 0.4598 0.519 28,700
2nd Dec 2025 (Tue) 0.4788 0.4788 0.4459 0.4667 43,919
1st Dec 2025 (Mon) 0.4869 0.4914 0.4322 0.4499 56,755
28th Nov 2025 (Fri) 0.491 0.4999 0.452 0.4588 21,633
27th Nov 2025 (Thu) 0.46 0.488 0.46 0.475 9,761
26th Nov 2025 (Wed) 0.46 0.488 0.46 0.475 11,660
25th Nov 2025 (Tue) 0.4441 0.4522 0.4321 0.4524 6,885
24th Nov 2025 (Mon) 0.452 0.46 0.4361 0.4542 44,396
21st Nov 2025 (Fri) 0.428 0.45 0.40 0.4595 5,552
20th Nov 2025 (Thu) 0.485 0.4862 0.485 0.484 735
19th Nov 2025 (Wed) 0.5311 0.5444 0.475 0.484 32,171
18th Nov 2025 (Tue) 0.461 0.5244 0.461 0.5132 22,450
17th Nov 2025 (Mon) 0.57 0.57 0.46 0.4795 73,103
14th Nov 2025 (Fri) 0.5658 0.5886 0.5658 0.5796 69,338
13th Nov 2025 (Thu) 0.6385 0.6385 0.577 0.5964 57,112
12th Nov 2025 (Wed) 0.712 0.712 0.6338 0.6414 170,461
11th Nov 2025 (Tue) 0.6549 0.7049 0.6272 0.6752 239,970
10th Nov 2025 (Mon) 0.6624 0.6624 0.6299 0.6378 35,778
7th Nov 2025 (Fri) 0.6745 0.6745 0.6059 0.6382 40,373
6th Nov 2025 (Thu) 0.6851 0.6996 0.66 0.6606 77,414
5th Nov 2025 (Wed) 0.8024 0.8059 0.68 0.695 230,428
4th Nov 2025 (Tue) 0.71 0.71 0.676 0.676 0
3rd Nov 2025 (Mon) 0.71 0.7123 0.6674 0.676 123,474
31st Oct 2025 (Fri) 0.7222 0.7222 0.6686 0.6822 110,648
30th Oct 2025 (Thu) 0.7078 0.7499 0.6727 0.6929 73,985
29th Oct 2025 (Wed) 0.721 0.721 0.6508 0.659 104,445
28th Oct 2025 (Tue) 0.78 0.78 0.71 0.734 116,873
27th Oct 2025 (Mon) 0.8267 0.8317 0.76 0.7737 74,306
24th Oct 2025 (Fri) 0.8051 0.845 0.80 0.8266 109,293
23rd Oct 2025 (Thu) 0.8023 0.8161 0.779 0.8001 51,973
22nd Oct 2025 (Wed) 0.82 0.82 0.7599 0.8065 201,724
21st Oct 2025 (Tue) 0.82 0.82 0.7807 0.7933 61,236
20th Oct 2025 (Mon) 0.855 0.855 0.818 0.8269 40,515
17th Oct 2025 (Fri) 0.86 0.86 0.805 0.8344 36,022
16th Oct 2025 (Thu) 0.917 0.9182 0.8116 0.8183 28,063
15th Oct 2025 (Wed) 0.8549 0.9493 0.8549 0.8932 26,918
FTSE 100 Latest
Value9,751.31
Change102.28