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
23rd Oct 2026 (Fri) 0.694 0.75 0.694 0.72 16,876
22nd Oct 2026 (Thu) 0.7145 0.7176 0.6862 0.682 28,776
21st Oct 2026 (Wed) 0.7407 0.7596 0.70 0.7195 39,044
20th Oct 2026 (Tue) 0.73 0.7642 0.7006 0.732 20,244
19th Oct 2026 (Mon) 0.7629 0.7629 0.7173 0.7452 41,039
16th Oct 2026 (Fri) 0.7804 0.7891 0.745 0.7599 39,113
15th Oct 2026 (Thu) 0.7466 0.822 0.74 0.8163 55,813
14th Oct 2026 (Wed) 0.7324 0.7462 0.67 0.74 133,077
13th Oct 2026 (Tue) 0.77 0.7709 0.7021 0.7483 79,109
12th Oct 2026 (Mon) 0.88 0.9136 0.7701 0.7798 225,061
9th Oct 2026 (Fri) 1.11 1.11 0.8602 0.8999 402,443
8th Oct 2026 (Thu) 1.275 1.275 1.075 1.13 839,016
7th Oct 2026 (Wed) 1.01 1.35 1.00 1.24 1,058,548
6th Oct 2026 (Tue) 0.655 1.26 0.6366 1.12 5,689,118
5th Oct 2026 (Mon) 0.84 0.85 0.6376 0.6501 359,427
2nd Oct 2026 (Fri) 0.82 0.8616 0.82 0.8426 12,075
1st Oct 2026 (Thu) 0.8417 0.8417 0.80 0.8172 52,640
30th Sep 2026 (Wed) 0.8425 0.8637 0.8377 0.8473 4,481
29th Sep 2026 (Tue) 0.8749 0.8879 0.8313 0.8419 7,774
28th Sep 2026 (Mon) 0.8458 0.8779 0.82 0.8642 48,005
25th Sep 2026 (Fri) 0.858 0.86 0.8302 0.8499 19,908
24th Sep 2026 (Thu) 0.811 0.8839 0.80 0.87 81,064
23rd Sep 2026 (Wed) 0.8311 0.8356 0.7866 0.8002 50,174
22nd Sep 2026 (Tue) 0.9193 0.92 0.8239 0.8352 138,458
21st Sep 2026 (Mon) 0.91 0.9852 0.891 0.92 97,370
18th Sep 2026 (Fri) 0.9375 0.9375 0.8821 0.9237 63,286
17th Sep 2026 (Thu) 0.9875 1.02 0.90 0.9359 162,421
16th Sep 2026 (Wed) 0.9458 0.9528 0.93 0.9401 11,187
15th Sep 2026 (Tue) 1.025 1.025 0.93 0.935 71,835
14th Sep 2026 (Mon) 1.06 1.06 1.01 1.02 114,693
11th Sep 2026 (Fri) 1.11 1.16 1.09 1.11 50,439
10th Sep 2026 (Thu) 1.14 1.18 1.095 1.115 79,375
9th Sep 2026 (Wed) 1.22 1.295 1.15 1.16 280,459
8th Sep 2026 (Tue) 1.185 1.47 1.11 1.27 5,555,735
7th Sep 2026 (Mon) 1.03 1.135 0.90 0.9301 138,022
4th Sep 2026 (Fri) 1.03 1.135 0.90 0.9301 138,022
3rd Sep 2026 (Thu) 1.11 1.11 1.005 1.03 122,740
2nd Sep 2026 (Wed) 1.17 1.175 1.045 1.07 73,852
1st Sep 2026 (Tue) 1.27 1.33 1.185 1.21 73,312
31st Aug 2026 (Mon) 1.165 1.59 1.13 1.32 926,612
28th Aug 2026 (Fri) 1.12 1.125 1.09 1.11 10,832
27th Aug 2026 (Thu) 1.13 1.135 1.095 1.14 15,094
26th Aug 2026 (Wed) 1.18 1.18 1.12 1.13 17,440
FTSE 100 Latest
Value10,690.36
Change-34.67