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
28th Sep 2026 (Mon) 0.0751 0.0884 0.0664 0.0884 300
25th Sep 2026 (Fri) 0.085 0.085 0.08 0.08 0
24th Sep 2026 (Thu) 0.085 0.0858 0.08 0.08 1
23rd Sep 2026 (Wed) 0.1235 0.1235 0.1235 0.1235 0
22nd Sep 2026 (Tue) 0.12 0.12 0.12 0.1235 800
21st Sep 2026 (Mon) 0.1235 0.1235 0.1074 0.1074 0
18th Sep 2026 (Fri) 0.1235 0.1235 0.085 0.085 0
17th Sep 2026 (Thu) 0.1235 0.1235 0.1149 0.1149 0
16th Sep 2026 (Wed) 0.1235 0.1235 0.1235 0.1235 5
15th Sep 2026 (Tue) 0.0804 0.0988 0.0804 0.0988 0
14th Sep 2026 (Mon) 0.0804 0.0989 0.0804 0.0988 5
11th Sep 2026 (Fri) 0.12 0.12 0.0992 0.0992 0
10th Sep 2026 (Thu) 0.12 0.12 0.12 0.1221 0
9th Sep 2026 (Wed) 0.097 0.124 0.097 0.1246 1,500
8th Sep 2026 (Tue) 0.085 0.0887 0.08 0.0805 6,710
7th Sep 2026 (Mon) 0.0886 0.0886 0.0726 0.0726 22
4th Sep 2026 (Fri) 0.0886 0.0886 0.0726 0.0726 22
3rd Sep 2026 (Thu) 0.0886 0.0886 0.0886 0.0886 478
2nd Sep 2026 (Wed) 0.0789 0.0789 0.0777 0.0777 0
1st Sep 2026 (Tue) 0.0789 0.0789 0.0789 0.079 9
31st Aug 2026 (Mon) 0.0775 0.0887 0.0775 0.0887 0
28th Aug 2026 (Fri) 0.0775 0.0832 0.0775 0.0832 0
27th Aug 2026 (Thu) 0.0775 0.0812 0.0775 0.0812 0
26th Aug 2026 (Wed) 0.0775 0.0776 0.0775 0.0776 0
25th Aug 2026 (Tue) 0.0775 0.0776 0.0775 0.0776 1
24th Aug 2026 (Mon) 0.0775 0.0775 0.0775 0.0776 100
21st Aug 2026 (Fri) 0.0825 0.0825 0.0725 0.0879 100
20th Aug 2026 (Thu) 0.0894 0.0894 0.082 0.082 0
19th Aug 2026 (Wed) 0.0894 0.0894 0.0894 0.0894 0
18th Aug 2026 (Tue) 0.0725 0.0859 0.0725 0.0859 0
17th Aug 2026 (Mon) 0.0725 0.0859 0.0725 0.0859 0
14th Aug 2026 (Fri) 0.0725 0.0725 0.0725 0.0859 601
13th Aug 2026 (Thu) 0.079 0.079 0.079 0.0824 0
12th Aug 2026 (Wed) 0.07 0.07 0.07 0.07 0
11th Aug 2026 (Tue) 0.08 0.08 0.065 0.065 0
10th Aug 2026 (Mon) 0.08 0.08 0.075 0.075 0
7th Aug 2026 (Fri) 0.08 0.08 0.075 0.075 0
6th Aug 2026 (Thu) 0.08 0.08 0.08 0.08 200
5th Aug 2026 (Wed) 0.0745 0.08 0.0745 0.08 0
4th Aug 2026 (Tue) 0.0745 0.08 0.0745 0.08 1,000
3rd Aug 2026 (Mon) 0.0878 0.0878 0.0702 0.0702 0
31st Jul 2026 (Fri) 0.0878 0.0878 0.0789 0.0789 0
30th Jul 2026 (Thu) 0.0878 0.0878 0.0789 0.0789 0
29th Jul 2026 (Wed) 0.0878 0.0878 0.0751 0.0751 0
FTSE 100 Latest
Value10,727.03
Change42.15