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
3rd Apr 2026 (Fri) 0.0675 0.0878 0.0575 0.0825 2,906
2nd Apr 2026 (Thu) 0.0675 0.0878 0.0575 0.0825 2,906
1st Apr 2026 (Wed) 0.1101 0.1176 0.1101 0.1102 650
31st Mar 2026 (Tue) 0.125 0.13 0.1112 0.125 200
30th Mar 2026 (Mon) 0.1131 0.1151 0.1131 0.1151 0
27th Mar 2026 (Fri) 0.1131 0.115 0.1131 0.115 0
26th Mar 2026 (Thu) 0.1131 0.128 0.1131 0.128 0
25th Mar 2026 (Wed) 0.1131 0.135 0.1121 0.1249 2,400
24th Mar 2026 (Tue) 0.125 0.1253 0.125 0.1251 12
23rd Mar 2026 (Mon) 0.15 0.15 0.1469 0.1469 50
20th Mar 2026 (Fri) 0.1414 0.1586 0.14 0.14 550
19th Mar 2026 (Thu) 0.1516 0.161 0.15 0.17 3,292
18th Mar 2026 (Wed) 0.12 0.137 0.12 0.1151 6,759
17th Mar 2026 (Tue) 0.1224 0.1402 0.1212 0.146 1,400
16th Mar 2026 (Mon) 0.1425 0.1425 0.1127 0.1151 2,700
13th Mar 2026 (Fri) 0.18 0.19 0.1505 0.1769 6,020
12th Mar 2026 (Thu) 0.20 0.20 0.1851 0.19 100
11th Mar 2026 (Wed) 0.193 0.193 0.1625 0.172 857
10th Mar 2026 (Tue) 0.249 0.253 0.1824 0.20 14
9th Mar 2026 (Mon) 0.25 0.25 0.1825 0.1866 3,759
6th Mar 2026 (Fri) 0.1414 0.3144 0.1406 0.301 7,149
5th Mar 2026 (Thu) 0.145 0.1799 0.13 0.1669 18,544
4th Mar 2026 (Wed) 0.18 0.18 0.12 0.1614 15,614
3rd Mar 2026 (Tue) 0.087 0.1975 0.0817 0.1804 34,991
2nd Mar 2026 (Mon) 0.0501 0.0501 0.0473 0.0473 1
27th Feb 2026 (Fri) 0.0501 0.0501 0.05 0.05 0
26th Feb 2026 (Thu) 0.0501 0.052 0.0501 0.052 0
25th Feb 2026 (Wed) 0.0501 0.052 0.0501 0.052 0
24th Feb 2026 (Tue) 0.0501 0.0501 0.0501 0.0501 0
23rd Feb 2026 (Mon) 0.0501 0.0501 0.0501 0.0501 0
20th Feb 2026 (Fri) 0.0501 0.0501 0.0501 0.0501 0
19th Feb 2026 (Thu) 0.055 0.055 0.0511 0.0511 0
18th Feb 2026 (Wed) 0.055 0.055 0.055 0.056 0
17th Feb 2026 (Tue) 0.06 0.06 0.059 0.06 100
16th Feb 2026 (Mon) 0.0501 0.0624 0.0501 0.0624 0
13th Feb 2026 (Fri) 0.0501 0.0624 0.0501 0.0624 0
12th Feb 2026 (Thu) 0.0501 0.055 0.0473 0.0624 1,300
11th Feb 2026 (Wed) 0.08 0.08 0.08 0.08 0
10th Feb 2026 (Tue) 0.0651 0.0798 0.0651 0.0798 0
9th Feb 2026 (Mon) 0.0651 0.0776 0.0651 0.0776 1,900
6th Feb 2026 (Fri) 0.0651 0.0858 0.03 0.075 100
FTSE 100 Latest
Value10,436.29
Change71.50