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 (MOBXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0651 0.0858 0.03 0.075 100
5th Feb 2026 (Thu) 0.0748 0.0846 0.0698 0.0859 742
4th Feb 2026 (Wed) 0.09 0.09 0.07 0.08 8,426
3rd Feb 2026 (Tue) 0.091 0.091 0.0695 0.0695 0
2nd Feb 2026 (Mon) 0.091 0.091 0.0619 0.06 675
30th Jan 2026 (Fri) 0.07 0.09 0.07 0.09 0
29th Jan 2026 (Thu) 0.07 0.09 0.07 0.09 0
28th Jan 2026 (Wed) 0.07 0.07 0.07 0.0702 0
27th Jan 2026 (Tue) 0.0738 0.0738 0.0702 0.0702 96
26th Jan 2026 (Mon) 0.0738 0.0738 0.0675 0.0675 0
23rd Jan 2026 (Fri) 0.0738 0.0738 0.0675 0.0675 0
22nd Jan 2026 (Thu) 0.0738 0.0738 0.0738 0.07 100
21st Jan 2026 (Wed) 0.0738 0.0738 0.0738 0.07 100
20th Jan 2026 (Tue) 0.0965 0.0965 0.0749 0.0749 0
19th Jan 2026 (Mon) 0.0965 0.0965 0.0749 0.0749 0
16th Jan 2026 (Fri) 0.0965 0.0965 0.0749 0.0749 0
15th Jan 2026 (Thu) 0.0965 0.0965 0.0965 0.0985 0
14th Jan 2026 (Wed) 0.0625 0.0675 0.0625 0.0675 0
13th Jan 2026 (Tue) 0.0625 0.0625 0.0625 0.0657 0
12th Jan 2026 (Mon) 0.0631 0.0702 0.063 0.0657 201
9th Jan 2026 (Fri) 0.0732 0.0741 0.07 0.0701 1,901
8th Jan 2026 (Thu) 0.065 0.0674 0.0648 0.0646 200
7th Jan 2026 (Wed) 0.063 0.065 0.0552 0.07 1,500
6th Jan 2026 (Tue) 0.08 0.08 0.06 0.0627 628
5th Jan 2026 (Mon) 0.055 0.0884 0.055 0.07 6,800
2nd Jan 2026 (Fri) 0.0886 0.0886 0.0816 0.0816 2
1st Jan 2026 (Thu) 0.0886 0.09 0.0886 0.09 0
31st Dec 2025 (Wed) 0.0886 0.09 0.0886 0.09 0
30th Dec 2025 (Tue) 0.0886 0.0886 0.075 0.0793 6,121
29th Dec 2025 (Mon) 0.0805 0.0886 0.0805 0.0886 0
26th Dec 2025 (Fri) 0.0805 0.0886 0.0805 0.0886 0
25th Dec 2025 (Thu) 0.0805 0.0805 0.0755 0.0755 0
24th Dec 2025 (Wed) 0.0805 0.0805 0.0755 0.0755 0
23rd Dec 2025 (Tue) 0.0805 0.0805 0.0755 0.0755 0
22nd Dec 2025 (Mon) 0.0805 0.0805 0.075 0.0999 0
19th Dec 2025 (Fri) 0.1291 0.1291 0.0947 0.0947 0
18th Dec 2025 (Thu) 0.1291 0.1291 0.1175 0.1175 0
17th Dec 2025 (Wed) 0.1291 0.1291 0.0875 0.0875 0
16th Dec 2025 (Tue) 0.1291 0.1291 0.118 0.118 0
15th Dec 2025 (Mon) 0.1291 0.1291 0.0875 0.0875 35
12th Dec 2025 (Fri) 0.1291 0.1429 0.1287 0.12 2,400
11th Dec 2025 (Thu) 0.08 0.08 0.08 0.08 18,439
10th Dec 2025 (Wed) 0.095 0.095 0.09 0.09 0
9th Dec 2025 (Tue) 0.095 0.095 0.095 0.095 1,575
8th Dec 2025 (Mon) 0.095 0.095 0.08 0.095 650
FTSE 100 Latest
Value10,369.75
Change60.53