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
19th Sep 2025 (Fri) 0.12 0.1248 0.10 0.1248 1,140
18th Sep 2025 (Thu) 0.1259 0.1398 0.1259 0.1392 3,867
17th Sep 2025 (Wed) 0.1375 0.1375 0.1375 0.1398 619
16th Sep 2025 (Tue) 0.1291 0.1291 0.1271 0.1271 0
15th Sep 2025 (Mon) 0.1291 0.1291 0.1291 0.1291 0
12th Sep 2025 (Fri) 0.1377 0.1419 0.11 0.1291 10,553
11th Sep 2025 (Thu) 0.13 0.1353 0.13 0.1353 0
10th Sep 2025 (Wed) 0.13 0.15 0.13 0.15 100
9th Sep 2025 (Tue) 0.12 0.1401 0.12 0.1401 0
8th Sep 2025 (Mon) 0.12 0.1309 0.12 0.1309 0
5th Sep 2025 (Fri) 0.12 0.1319 0.12 0.1319 0
4th Sep 2025 (Thu) 0.12 0.12 0.12 0.12 0
3rd Sep 2025 (Wed) 0.12 0.1555 0.11 0.1499 1,705
2nd Sep 2025 (Tue) 0.17 0.17 0.1492 0.1492 105
1st Sep 2025 (Mon) 0.17 0.17 0.1657 0.1613 100
29th Aug 2025 (Fri) 0.17 0.17 0.1657 0.1613 100
28th Aug 2025 (Thu) 0.12 0.1697 0.12 0.1599 2,292
27th Aug 2025 (Wed) 0.098 0.0999 0.098 0.0999 0
26th Aug 2025 (Tue) 0.098 0.0999 0.098 0.0999 0
25th Aug 2025 (Mon) 0.098 0.12 0.098 0.10 2,225
22nd Aug 2025 (Fri) 0.0851 0.0993 0.0851 0.0993 0
21st Aug 2025 (Thu) 0.0851 0.09 0.0851 0.09 0
20th Aug 2025 (Wed) 0.0851 0.0851 0.085 0.085 0
19th Aug 2025 (Tue) 0.0851 0.0899 0.0851 0.0899 0
18th Aug 2025 (Mon) 0.0851 0.088 0.0851 0.088 0
15th Aug 2025 (Fri) 0.0851 0.0851 0.0851 0.0851 1
14th Aug 2025 (Thu) 0.0797 0.0894 0.0797 0.0894 0
13th Aug 2025 (Wed) 0.0797 0.085 0.07 0.0851 2,622
12th Aug 2025 (Tue) 0.08 0.086 0.08 0.075 1,763
11th Aug 2025 (Mon) 0.09 0.09 0.09 0.09 3,000
8th Aug 2025 (Fri) 0.075 0.088 0.075 0.088 0
7th Aug 2025 (Thu) 0.075 0.075 0.0524 0.077 35
6th Aug 2025 (Wed) 0.0952 0.0952 0.0775 0.0774 210
5th Aug 2025 (Tue) 0.122 0.122 0.0972 0.0972 0
4th Aug 2025 (Mon) 0.122 0.122 0.0972 0.0972 0
1st Aug 2025 (Fri) 0.122 0.122 0.0885 0.0885 0
31st Jul 2025 (Thu) 0.122 0.122 0.104 0.104 0
30th Jul 2025 (Wed) 0.122 0.122 0.104 0.104 0
29th Jul 2025 (Tue) 0.122 0.122 0.0799 0.0933 14,951
28th Jul 2025 (Mon) 0.146 0.146 0.1298 0.1298 294
25th Jul 2025 (Fri) 0.1055 0.126 0.1055 0.126 200
24th Jul 2025 (Thu) 0.138 0.138 0.125 0.125 1,200
23rd Jul 2025 (Wed) 0.111 0.1495 0.111 0.1407 3,602
22nd Jul 2025 (Tue) 0.10 0.10 0.10 0.1109 100
FTSE 100 Latest
Value9,216.67
Change-11.44