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
3rd Apr 2026 (Fri) 0.2683 0.3601 0.256 0.3604 2,854,294
2nd Apr 2026 (Thu) 0.2683 0.3601 0.256 0.3604 2,854,294
1st Apr 2026 (Wed) 0.3325 0.3325 0.2781 0.2796 307,837
31st Mar 2026 (Tue) 0.345 0.3659 0.33 0.3341 480,715
30th Mar 2026 (Mon) 0.3718 0.3728 0.33 0.3406 191,530
27th Mar 2026 (Fri) 0.3633 0.385 0.34 0.3783 321,573
26th Mar 2026 (Thu) 0.4017 0.4182 0.371 0.3831 526,714
25th Mar 2026 (Wed) 0.4201 0.4521 0.4136 0.44 432,833
24th Mar 2026 (Tue) 0.4924 0.4924 0.433 0.4588 419,005
23rd Mar 2026 (Mon) 0.50 0.529 0.4902 0.5042 565,043
20th Mar 2026 (Fri) 0.5296 0.5367 0.4778 0.4817 713,936
19th Mar 2026 (Thu) 0.5961 0.6897 0.5329 0.564 9,149,983
18th Mar 2026 (Wed) 0.5056 0.549 0.4591 0.4592 541,259
17th Mar 2026 (Tue) 0.5182 0.552 0.4993 0.5116 1,159,149
16th Mar 2026 (Mon) 0.6239 0.625 0.5175 0.5707 891,113
13th Mar 2026 (Fri) 0.6965 0.70 0.6225 0.6302 1,132,684
12th Mar 2026 (Thu) 0.6812 0.837 0.6806 0.7301 1,939,312
11th Mar 2026 (Wed) 0.7631 0.7769 0.65 0.6715 1,640,813
10th Mar 2026 (Tue) 0.8026 0.91 0.7308 0.7551 1,980,372
9th Mar 2026 (Mon) 1.025 1.025 0.8003 0.8103 2,599,499
6th Mar 2026 (Fri) 1.03 1.33 0.886 1.04 7,064,054
5th Mar 2026 (Thu) 0.9963 1.12 0.8386 0.8659 16,299,036
4th Mar 2026 (Wed) 1.215 1.22 0.76 0.8199 29,496,899
3rd Mar 2026 (Tue) 0.4588 1.235 0.385 1.12 45,159,641
2nd Mar 2026 (Mon) 0.165 0.186 0.1612 0.177 145,183
27th Feb 2026 (Fri) 0.1642 0.18 0.1615 0.165 42,062
26th Feb 2026 (Thu) 0.1613 0.1689 0.1613 0.1653 59,223
25th Feb 2026 (Wed) 0.1657 0.17 0.1657 0.17 0
24th Feb 2026 (Tue) 0.1657 0.1657 0.153 0.153 0
23rd Feb 2026 (Mon) 0.1657 0.1657 0.1564 0.1595 151,667
20th Feb 2026 (Fri) 0.1757 0.1884 0.1674 0.171 73,741
19th Feb 2026 (Thu) 0.166 0.1817 0.157 0.178 236,081
18th Feb 2026 (Wed) 0.1467 0.1686 0.1465 0.1657 196,682
17th Feb 2026 (Tue) 0.19 0.19 0.1305 0.146 150,865
16th Feb 2026 (Mon) 0.1881 0.1996 0.1834 0.1941 111,987
13th Feb 2026 (Fri) 0.1881 0.1996 0.1834 0.1941 111,987
12th Feb 2026 (Thu) 0.206 0.2063 0.1899 0.1943 43,147
11th Feb 2026 (Wed) 0.2179 0.2179 0.1954 0.21 72,217
10th Feb 2026 (Tue) 0.2191 0.2247 0.203 0.2196 152,385
9th Feb 2026 (Mon) 0.2302 0.2312 0.2111 0.2292 627,336
6th Feb 2026 (Fri) 0.23 0.2455 0.212 0.24 371,708
FTSE 100 Latest
Value10,436.29
Change71.50