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
20th May 2026 (Wed) 0.12 0.135 0.0995 0.12 3,600
19th May 2026 (Tue) 0.0913 0.0913 0.0913 0.0991 0
18th May 2026 (Mon) 0.115 0.1188 0.10 0.091 0
15th May 2026 (Fri) 0.1031 0.105 0.099 0.1001 17
14th May 2026 (Thu) 0.13 0.155 0.106 0.1381 8,096
13th May 2026 (Wed) 0.092 0.092 0.0917 0.095 100
12th May 2026 (Tue) 0.1048 0.1048 0.1048 0.10 4,010
11th May 2026 (Mon) 0.093 0.103 0.0921 0.103 200
8th May 2026 (Fri) 0.0921 0.103 0.0921 0.103 0
7th May 2026 (Thu) 0.0921 0.104 0.0921 0.104 0
6th May 2026 (Wed) 0.0921 0.0921 0.0921 0.0921 2,500
5th May 2026 (Tue) 0.092 0.092 0.092 0.0921 400
4th May 2026 (Mon) 0.0941 0.0941 0.0931 0.0931 0
1st May 2026 (Fri) 0.0941 0.11 0.0941 0.11 0
30th Apr 2026 (Thu) 0.0941 0.0941 0.0941 0.0941 0
29th Apr 2026 (Wed) 0.0941 0.0941 0.0941 0.0941 0
28th Apr 2026 (Tue) 0.0941 0.0941 0.0941 0.0941 205
27th Apr 2026 (Mon) 0.0995 0.0995 0.0995 0.1011 120
24th Apr 2026 (Fri) 0.1143 0.1143 0.10 0.101 2,737
23rd Apr 2026 (Thu) 0.104 0.104 0.104 0.11 800
22nd Apr 2026 (Wed) 0.1211 0.1211 0.1211 0.13 400
21st Apr 2026 (Tue) 0.1199 0.1298 0.1199 0.1298 0
20th Apr 2026 (Mon) 0.1199 0.12 0.1199 0.12 0
17th Apr 2026 (Fri) 0.1199 0.1199 0.119 0.119 0
16th Apr 2026 (Thu) 0.1199 0.1199 0.1199 0.10 0
15th Apr 2026 (Wed) 0.0983 0.0983 0.0983 0.1229 100
14th Apr 2026 (Tue) 0.0983 0.0983 0.0981 0.0981 3,023
13th Apr 2026 (Mon) 0.13 0.13 0.13 0.13 1,000
10th Apr 2026 (Fri) 0.095 0.1008 0.095 0.1008 0
9th Apr 2026 (Thu) 0.095 0.1025 0.095 0.10 100
8th Apr 2026 (Wed) 0.0912 0.0955 0.091 0.0955 880
7th Apr 2026 (Tue) 0.1101 0.12 0.1008 0.1131 900
6th Apr 2026 (Mon) 0.0998 0.1201 0.075 0.0825 7,681
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
FTSE 100 Latest
Value10,443.47
Change11.13