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
21st May 2026 (Thu) 1.995 1.995 1.76 1.90 84,329
20th May 2026 (Wed) 2.16 2.21 2.04 2.04 82,156
19th May 2026 (Tue) 2.235 2.56 2.15 2.16 128,716
18th May 2026 (Mon) 2.39 2.52 2.15 2.48 178,415
15th May 2026 (Fri) 2.625 2.74 2.15 2.25 579,275
14th May 2026 (Thu) 2.915 4.245 2.50 3.11 9,529,140
13th May 2026 (Wed) 1.955 1.96 1.695 1.74 70,851
12th May 2026 (Tue) 2.19 2.40 1.875 1.93 296,588
11th May 2026 (Mon) 1.94 2.33 1.94 2.24 76,562
8th May 2026 (Fri) 2.14 2.17 1.95 2.00 61,441
7th May 2026 (Thu) 2.21 2.26 2.10 2.14 51,759
6th May 2026 (Wed) 2.32 2.32 2.12 2.21 22,033
5th May 2026 (Tue) 2.36 2.43 2.31 2.34 9,691
4th May 2026 (Mon) 2.35 2.46 2.33 2.33 15,044
1st May 2026 (Fri) 2.385 2.43 2.325 2.33 85,497
30th Apr 2026 (Thu) 2.39 2.50 2.28 2.42 31,935
29th Apr 2026 (Wed) 2.48 2.50 2.38 2.41 14,388
28th Apr 2026 (Tue) 2.64 2.64 2.42 2.54 16,806
27th Apr 2026 (Mon) 2.94 3.04 2.80 2.81 19,329
24th Apr 2026 (Fri) 2.73 3.01 2.71 2.92 34,414
23rd Apr 2026 (Thu) 2.89 2.89 2.64 2.74 34,640
22nd Apr 2026 (Wed) 3.15 3.20 2.84 2.93 75,422
21st Apr 2026 (Tue) 2.75 3.21 2.75 3.07 65,273
20th Apr 2026 (Mon) 2.57 2.91 2.48 2.82 39,285
17th Apr 2026 (Fri) 2.67 2.72 2.54 2.55 11,284
16th Apr 2026 (Thu) 2.81 2.85 2.66 2.75 44,257
15th Apr 2026 (Wed) 2.60 2.935 2.50 2.89 67,904
14th Apr 2026 (Tue) 2.58 2.69 2.47 2.63 36,906
13th Apr 2026 (Mon) 2.37 2.735 2.22 2.72 79,696
10th Apr 2026 (Fri) 2.62 2.67 2.23 2.41 53,025
9th Apr 2026 (Thu) 2.91 2.91 2.565 2.67 41,698
8th Apr 2026 (Wed) 3.29 3.29 2.675 3.04 76,852
7th Apr 2026 (Tue) 3.65 3.85 3.29 3.35 119,613
6th Apr 2026 (Mon) 0.3885 0.3899 0.325 0.35 2,462,973
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
FTSE 100 Latest
Value10,466.26
Change22.79