Dark

MOBX
Mobix Labs, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 24, 2026 12:49:19 PM EDT

1.87USD-2.094%(-0.04)21,231,129

1.86Bid 1.87Ask 0.01Spread

Pre-market

Jul 24, 2026 9:29:38 AM EDT

2.05USD+7.330%(+0.14)1,125,583

After-hours

Jul 23, 2026 4:12:30 PM EDT

1.91USD+0.204%(+0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	2.0400	2.0400	1.8300	1.8700	-2.094%	21,231,129	0.000%
2026-07-23	1.9600	1.9650	1.9100	1.9100	-3.535%	163,073	-2.094%
2026-07-22	1.9800	2.0100	1.9400	1.9800	-1.000%	180,775	-5.556%
2026-07-21	2.0000	2.1100	2.0000	2.0000	+1.010%	314,326	-6.500%
2026-07-20	1.9700	2.0200	1.9300	1.9800	+0.508%	147,628	-5.556%
2026-07-17	1.9300	2.0220	1.9100	1.9700	+2.604%	213,360	-5.076%
2026-07-16	1.9200	1.9400	1.8500	1.9200	-1.031%	252,253	-2.604%
2026-07-15	2.0400	2.0600	1.9200	1.9400	-4.433%	143,555	-3.608%
2026-07-14	1.9000	2.0400	1.9000	2.0300	+5.181%	296,052	-7.882%
2026-07-13	1.8700	2.0700	1.8600	1.9300	+1.047%	675,286	-3.109%
2026-07-10	2.0000	2.0220	1.8500	1.9100	-4.975%	499,771	-2.094%
2026-07-09	2.0400	2.0700	1.9700	2.0100	-2.427%	206,727	-6.965%
2026-07-08	2.0800	2.0900	2.0100	2.0600	-1.435%	201,711	-9.223%
2026-07-07	2.1300	2.1301	2.0200	2.0900	-1.878%	165,151	-10.526%
2026-07-06	2.0800	2.1900	2.0400	2.1300	+2.899%	384,034	-12.207%
2026-07-02	2.1400	2.1800	2.0400	2.0700	-3.721%	243,263	-9.662%
2026-07-01	2.1100	2.2100	2.0800	2.1500	+2.381%	425,530	-13.023%
2026-06-30	2.0000	2.1300	1.9800	2.1000	+4.478%	478,162	-10.952%
2026-06-29	1.9800	2.0200	1.8800	2.0100	-0.985%	381,194	-6.965%
2026-06-26	1.9000	2.0350	1.9000	2.0300	+5.181%	632,966	-7.882%
2026-06-25	1.9800	1.9899	1.8400	1.9300	-1.531%	457,625	-3.109%
2026-06-24	1.9700	2.0100	1.9217	1.9600	+0.513%	506,516	-4.592%
2026-06-23	1.9000	2.0350	1.9000	1.9500	-1.763%	231,284	-4.103%
2026-06-22	2.0300	2.0856	1.9000	1.9850	-5.476%	947,055	-5.793%
2026-06-18	2.0400	2.1800	2.0300	2.1000	+3.448%	697,306	-10.952%
2026-06-17	2.0500	2.1400	2.0100	2.0300	-3.333%	445,062	-7.882%
2026-06-16	1.9200	2.1700	1.8500	2.1000	+6.599%	1,319,760	-10.952%
2026-06-15	2.0000	2.0350	1.9200	1.9700	-0.505%	680,825	-5.076%
2026-06-12	2.1200	2.1300	1.9400	1.9800	-7.907%	1,011,699	-5.556%
2026-06-11	2.1900	2.1900	2.0350	2.1500	-3.153%	721,448	-13.023%
2026-06-10	2.2800	2.3299	2.1450	2.2200	-2.203%	642,569	-15.766%
2026-06-09	2.2800	2.4600	2.1700	2.2700	-1.732%	1,219,819	-17.621%
2026-06-08	2.1300	2.4500	2.1000	2.3100	+6.944%	2,066,470	-19.048%
2026-06-05	2.1600	2.3000	2.0650	2.1600	-2.262%	2,933,616	-13.426%
2026-06-04	3.0200	3.0599	2.1550	2.2100	-0.897%	45,862,749	-15.385%
2026-06-03	2.3500	2.3990	2.2300	2.2300	-7.469%	801,925	-16.143%
2026-06-02	2.2800	2.4700	2.2500	2.4100	+3.879%	891,518	-22.407%
2026-06-01	2.3500	2.5500	2.3100	2.3200	-3.333%	757,728	-19.397%
2026-05-29	2.4500	2.4800	2.3100	2.4000	-1.235%	673,725	-22.083%
2026-05-28	2.2400	2.5150	2.2000	2.4300	+8.000%	1,757,428	-23.045%
2026-05-27	2.2200	2.3500	2.1400	2.2500	+2.740%	1,652,751	-16.889%
2026-05-26	2.1600	2.3550	2.1100	2.1900	+2.336%	1,600,017	-14.612%
2026-05-22	1.8700	2.2000	1.8600	2.1400	+12.632%	1,444,056	-12.617%
2026-05-21	2.0000	2.0000	1.7500	1.9000	-6.863%	2,079,771	-1.579%
2026-05-20	2.1600	2.2352	2.0400	2.0400	-5.556%	1,221,123	-8.333%
2026-05-19	2.2350	2.5600	2.1400	2.1600	-12.903%	2,052,834	-13.426%
2026-05-18	2.4000	2.5200	2.1400	2.4800	+10.222%	2,964,338	-24.597%
2026-05-15	2.5700	2.7400	2.1500	2.2500	-27.653%	8,331,497	-16.889%
2026-05-14	2.9200	4.2500	2.4800	3.1100	+78.736%	158,810,954	-39.871%
2026-05-13	1.9550	1.9700	1.6950	1.7400	-9.845%	1,140,927	+7.471%
2026-05-12	2.2000	2.4200	1.8750	1.9300	-13.839%	4,287,022	-3.109%
2026-05-11	1.9400	2.3400	1.9400	2.2400	+12.000%	1,184,268	-16.518%
2026-05-08	2.1200	2.1800	1.9500	2.0000	-6.542%	682,328	-6.500%
2026-05-07	2.2000	2.2799	2.0800	2.1400	-3.167%	454,165	-12.617%
2026-05-06	2.3200	2.3600	2.1100	2.2100	-5.556%	506,531	-15.385%
2026-05-05	2.3800	2.4400	2.3000	2.3400	+0.429%	279,260	-20.085%
2026-05-04	2.3400	2.4800	2.3107	2.3300	0.000%	312,044	-19.742%
2026-05-01	2.3700	2.5000	2.3200	2.3300	-3.719%	486,319	-19.742%
2026-04-30	2.4000	2.5100	2.2600	2.4200	+0.415%	453,249	-22.727%
2026-04-29	2.5000	2.5000	2.3800	2.4100	-5.118%	338,002	-22.407%
2026-04-28	2.6400	2.6750	2.4100	2.5400	-9.609%	699,420	-26.378%
2026-04-27	2.9500	3.0413	2.7800	2.8100	-3.767%	319,188	-33.452%
2026-04-24	2.7200	3.0200	2.7100	2.9200	+6.569%	366,372	-35.959%
2026-04-23	2.8600	2.9200	2.6309	2.7400	-6.485%	505,220	-31.752%
2026-04-22	3.1400	3.2799	2.8400	2.9300	-4.560%	1,006,571	-36.177%
2026-04-21	2.8000	3.2254	2.7000	3.0700	+8.865%	1,170,827	-39.088%
2026-04-20	2.5700	2.9400	2.4401	2.8200	+10.588%	653,222	-33.688%
2026-04-17	2.6700	2.7200	2.5400	2.5500	-7.273%	282,323	-26.667%
2026-04-16	2.8300	2.8500	2.6400	2.7500	-4.844%	595,528	-32.000%
2026-04-15	2.6300	2.9400	2.5000	2.8900	+9.886%	757,873	-35.294%
2026-04-14	2.6300	2.7100	2.4400	2.6300	-3.309%	641,055	-28.897%
2026-04-13	2.4000	2.7450	2.2200	2.7200	+12.863%	943,054	-31.250%
2026-04-10	2.6300	2.7000	2.2200	2.4100	-9.738%	1,034,448	-22.407%
2026-04-09	2.8900	2.9563	2.5600	2.6700	-12.171%	766,814	-29.963%
2026-04-08	3.2200	3.3100	2.6600	3.0400	-9.254%	1,701,955	-38.487%
2026-04-07	3.7000	3.8700	3.2700	3.3500	-4.286%	2,014,897	-44.179%
2026-04-06	3.8910	3.9990	3.2400	3.5000	-2.886%	3,409,973	-46.571%
2026-04-02	2.6600	3.6150	2.5500	3.6040	+28.898%	5,134,139	-48.113%
2026-04-01	3.2980	3.3390	2.7770	2.7960	-16.312%	1,035,590	-33.119%
2026-03-31	3.3850	3.6600	3.3000	3.3410	-1.908%	870,939	-44.029%
2026-03-30	3.7080	3.7500	3.3000	3.4060	-9.966%	535,669	-45.097%
2026-03-27	3.6200	3.9800	3.4000	3.7830	-1.253%	776,166	-50.568%
2026-03-26	4.0040	4.2000	3.7100	3.8310	-12.932%	1,200,058	-51.188%
2026-03-25	4.2000	4.5280	4.1290	4.4000	-4.098%	977,990	-57.500%
2026-03-24	5.0000	5.0300	4.3300	4.5880	-9.004%	2,108,294	-59.241%
2026-03-23	5.0000	5.2990	4.9000	5.0420	+4.671%	1,836,746	-62.912%
2026-03-20	5.3810	5.3940	4.7780	4.8170	-14.592%	2,521,920	-61.179%
2026-03-19	6.0000	6.8970	5.3270	5.6400	+22.822%	28,532,518	-66.844%
2026-03-18	5.0100	5.4900	4.5800	4.5920	-10.242%	1,673,292	-59.277%
2026-03-17	5.1400	5.5300	4.9880	5.1160	-10.356%	1,473,501	-63.448%
2026-03-16	6.2000	6.2990	5.1750	5.7070	-9.441%	2,752,093	-67.233%
2026-03-13	6.9780	7.0200	6.2250	6.3020	-13.683%	2,287,878	-70.327%
2026-03-12	6.8130	8.3700	6.8010	7.3010	+8.727%	6,008,442	-74.387%
2026-03-11	7.5900	7.7720	6.5000	6.7150	-11.071%	4,915,287	-72.152%
2026-03-10	8.0000	9.1000	7.3060	7.5510	-6.812%	5,960,827	-75.235%
2026-03-09	10.2000	10.3000	8.0020	8.1030	-22.087%	8,364,049	-76.922%
2026-03-06	10.3000	13.3000	8.8600	10.4000	+20.106%	28,770,180	-82.019%
2026-03-05	9.9990	11.2000	8.3790	8.6590	+5.610%	34,587,835	-78.404%
2026-03-04	12.2000	12.2000	7.6000	8.1990	-26.795%	45,407,087	-77.192%
2026-03-03	4.5780	12.3950	3.8500	11.2000	+532.768%	138,633,131	-83.304%
2026-03-02	1.6600	1.8750	1.6110	1.7700	+7.273%	366,768	+5.650%
2026-02-27	1.6370	1.8120	1.6110	1.6500	-0.181%	256,906	+13.333%
2026-02-26	1.7040	1.7040	1.5860	1.6530	-2.765%	143,355	+13.128%
2026-02-25	1.5800	1.7500	1.5200	1.7000	+11.111%	199,979	+10.000%
2026-02-24	1.4900	1.6320	1.4500	1.5300	-4.075%	168,232	+22.222%
2026-02-23	1.6930	1.6930	1.5550	1.5950	-6.725%	150,652	+17.241%
2026-02-20	1.7500	1.8840	1.6730	1.7100	-3.933%	243,656	+9.357%
2026-02-19	1.6570	1.8200	1.5350	1.7800	+7.423%	311,186	+5.056%
2026-02-18	1.4750	1.6900	1.4600	1.6570	+13.493%	332,521	+12.855%
2026-02-17	1.8900	1.9110	1.3050	1.4600	-24.781%	709,414	+28.082%
2026-02-13	1.9320	2.0000	1.8330	1.9410	-0.103%	361,281	-3.658%
2026-02-12	2.0700	2.0890	1.8900	1.9430	-7.476%	333,215	-3.757%
2026-02-11	2.1680	2.1790	1.9370	2.1000	-4.372%	338,970	-10.952%
2026-02-10	2.2300	2.2500	2.0180	2.1960	-4.188%	378,840	-14.845%
2026-02-09	2.3020	2.3200	2.1070	2.2920	-4.500%	602,939	-18.412%
2026-02-06	2.2400	2.4550	2.1090	2.4000	+0.251%	894,991	-22.083%
2026-02-05	2.2500	2.5900	2.0060	2.3940	+3.636%	2,945,560	-21.888%
2026-02-04	3.1580	3.3720	2.1120	2.3100	+26.299%	42,271,041	-19.048%
2026-02-03	1.9400	1.9400	1.7970	1.8290	-2.713%	197,338	+2.242%
2026-02-02	1.9630	1.9630	1.8110	1.8800	-5.433%	403,647	-0.532%
2026-01-30	2.1900	2.1900	1.9560	1.9880	-7.963%	623,552	-5.936%
2026-01-29	2.2800	2.2900	2.1260	2.1600	-6.128%	312,140	-13.426%
2026-01-28	2.2900	2.3500	2.2450	2.3010	+3.184%	291,827	-18.731%
2026-01-27	2.2880	2.2880	2.2000	2.2300	-1.371%	317,750	-16.143%
2026-01-26	2.2500	2.3390	2.1370	2.2610	+2.308%	481,352	-17.293%
2026-01-23	2.2450	2.3500	2.1950	2.2100	-3.240%	346,145	-15.385%
2026-01-22	2.3770	2.4500	2.2000	2.2840	-0.349%	536,538	-18.126%
2026-01-21	2.2400	2.4280	2.2270	2.2920	+3.710%	480,739	-18.412%
2026-01-20	2.3680	2.3680	2.0990	2.2100	-6.672%	602,987	-15.385%
2026-01-16	2.2480	2.4500	2.2080	2.3680	+6.619%	467,177	-21.030%
2026-01-15	2.3000	2.3260	2.1630	2.2210	-1.464%	322,295	-15.804%
2026-01-14	2.2180	2.3660	2.1490	2.2540	-6.083%	545,000	-17.036%
2026-01-13	2.5810	2.6650	2.4000	2.4000	-6.724%	682,871	-22.083%
2026-01-12	2.5000	2.7750	2.1000	2.5730	+6.808%	1,077,597	-27.322%
2026-01-09	2.6280	2.7330	2.3110	2.4090	-10.712%	970,358	-22.374%
2026-01-08	2.5000	2.7000	2.1240	2.6980	+10.483%	1,936,872	-30.689%
2026-01-07	2.0450	2.5800	1.9650	2.4420	+24.275%	4,128,603	-23.423%
2026-01-06	2.0620	2.1650	1.7010	1.9650	-40.110%	6,760,986	-4.835%
2026-01-05	3.9700	4.0390	3.0180	3.2810	+21.519%	19,608,441	-43.005%
2026-01-02	2.7100	2.8330	2.6530	2.7000	+1.010%	151,150	-30.741%
2025-12-31	3.1000	3.1580	2.6000	2.6730	-15.411%	272,578	-30.041%
2025-12-30	3.6200	3.7000	3.1500	3.1600	-14.825%	206,762	-40.823%
2025-12-29	3.3640	3.8000	3.3640	3.7100	+3.951%	136,609	-49.596%
2025-12-26	3.2000	3.5690	3.2000	3.5690	+2.616%	109,169	-47.604%
2025-12-24	3.4460	3.6500	3.3060	3.4780	-4.921%	126,787	-46.233%
2025-12-23	3.7010	3.8510	3.5000	3.6580	-3.355%	103,198	-48.879%
2025-12-22	3.6900	4.2150	3.6050	3.7850	+0.425%	167,993	-50.594%
2025-12-19	3.8800	4.1970	3.7200	3.7690	-3.926%	177,775	-50.385%
2025-12-18	4.3000	4.6300	3.8780	3.9230	-11.164%	157,841	-52.332%
2025-12-17	4.6000	4.7120	4.2130	4.4160	-5.762%	106,515	-57.654%
2025-12-16	4.8010	4.9510	4.6500	4.6860	-5.007%	73,898	-60.094%
2025-12-15	5.3000	5.5010	4.8050	4.9330	-8.563%	67,131	-62.092%
2025-12-12	5.9270	5.9760	5.2400	5.3950	-6.999%	100,938	-65.338%
2025-12-11	5.2270	6.1490	5.2270	5.8010	+8.898%	282,954	-67.764%
2025-12-10	5.4000	5.7070	5.2250	5.3270	-6.544%	43,213	-64.896%
2025-12-09	5.3000	5.7000	5.2210	5.7000	+5.556%	45,747	-67.193%
2025-12-08	5.4990	5.8530	5.2000	5.4000	-0.699%	66,744	-65.370%
2025-12-05	5.6440	5.7500	5.3410	5.4380	+0.314%	59,771	-65.612%
2025-12-04	5.0530	5.4650	4.8280	5.4210	+4.451%	107,180	-65.505%
2025-12-03	4.6250	5.2000	4.5560	5.1900	+11.206%	113,130	-63.969%
2025-12-02	4.8000	4.8400	4.4590	4.6670	+3.734%	77,629	-59.931%
2025-12-01	4.6490	4.9530	4.3030	4.4990	-1.940%	114,602	-58.435%
2025-11-28	4.7970	5.0000	4.5010	4.5880	-3.411%	39,006	-59.241%
2025-11-26	4.6000	4.8890	4.5320	4.7500	+4.996%	36,433	-60.632%
2025-11-25	4.5000	4.5460	4.2800	4.5240	-0.396%	31,885	-58.665%
2025-11-24	4.4880	4.6960	4.3310	4.5420	-1.153%	44,559	-58.829%
2025-11-21	4.2610	4.5950	4.0000	4.5950	+3.818%	112,286	-59.304%
2025-11-20	4.9000	5.1980	4.3000	4.4260	-8.554%	98,426	-57.750%
2025-11-19	5.4500	5.4690	4.7500	4.8400	-5.690%	81,215	-61.364%
2025-11-18	4.7500	5.3000	4.6030	5.1320	+7.028%	109,865	-63.562%
2025-11-17	5.7100	5.7780	4.6000	4.7950	-17.271%	222,146	-61.001%
2025-11-14	5.6510	5.9550	5.6110	5.7960	-2.817%	97,541	-67.736%
2025-11-13	6.3000	6.4900	5.7700	5.9640	-7.016%	162,521	-68.645%
2025-11-12	7.2180	7.2180	6.3130	6.4140	-5.006%	202,801	-70.845%
2025-11-11	6.5510	7.0490	6.2500	6.7520	+5.864%	302,773	-72.305%
2025-11-10	6.6050	6.6620	6.2500	6.3780	-0.063%	102,803	-70.680%
2025-11-07	6.7250	6.7530	6.0230	6.3820	-3.391%	156,576	-70.699%
2025-11-06	7.1000	7.1000	6.6000	6.6060	-4.950%	136,950	-71.692%
2025-11-05	8.0000	8.0880	6.8000	6.9500	-9.670%	394,648	-73.094%
2025-11-04	7.5000	8.2990	7.2000	7.6940	+13.817%	767,751	-75.695%
2025-11-03	7.1500	7.2000	6.6700	6.7600	-0.909%	206,959	-72.337%
2025-10-31	7.1000	7.2540	6.6850	6.8220	-1.544%	144,198	-72.589%
2025-10-30	6.7840	7.5000	6.7000	6.9290	+5.144%	206,988	-73.012%
2025-10-29	7.0500	7.2100	6.5010	6.5900	-10.218%	155,536	-71.624%
2025-10-28	7.9500	7.9500	7.1000	7.3400	-5.131%	181,836	-74.523%
2025-10-27	8.3000	8.4670	7.6000	7.7370	-6.400%	137,012	-75.830%
2025-10-24	8.0540	8.5000	7.9990	8.2660	+3.312%	123,396	-77.377%
2025-10-23	8.2000	8.2000	7.7900	8.0010	-0.794%	93,445	-76.628%
2025-10-22	8.2020	8.2950	7.5260	8.0650	+1.664%	265,835	-76.813%
2025-10-21	8.1000	8.2760	7.8000	7.9330	-4.063%	104,748	-76.428%
2025-10-20	8.7900	8.8000	8.1710	8.2690	-0.899%	56,281	-77.385%
2025-10-17	8.3480	8.7080	8.0190	8.3440	+1.967%	110,616	-77.589%
2025-10-16	9.3280	9.3590	8.1150	8.1830	-8.386%	113,352	-77.148%
2025-10-15	8.5300	9.4930	8.5300	8.9320	+4.224%	129,207	-79.064%
2025-10-14	8.5000	8.7500	8.1150	8.5700	-2.147%	85,725	-78.180%
2025-10-13	8.4000	9.0660	8.3060	8.7580	+2.194%	80,459	-78.648%
2025-10-10	9.0110	9.3000	8.3640	8.5700	-6.072%	147,890	-78.180%
2025-10-09	9.0890	9.7640	9.0500	9.1240	-0.393%	116,077	-79.505%
2025-10-08	10.1000	10.1000	9.0000	9.1600	-9.307%	209,403	-79.585%
2025-10-07	10.9500	11.2000	9.5000	10.1000	-8.182%	368,554	-81.485%
2025-10-06	10.2000	11.2000	10.0000	11.0000	+17.647%	718,185	-83.000%
2025-10-03	9.6400	11.2000	9.1290	9.3500	+4.109%	1,323,854	-80.000%
2025-10-02	8.7000	9.7420	8.5000	8.9810	+3.719%	158,046	-79.178%
2025-10-01	8.1000	8.6590	8.0000	8.6590	+7.418%	56,999	-78.404%
2025-09-30	8.6590	8.7150	7.9000	8.0610	-1.659%	83,341	-76.802%
2025-09-29	8.4000	8.7200	8.0060	8.1970	-1.538%	34,762	-77.187%
2025-09-26	8.6850	8.7800	8.0990	8.3250	+3.480%	20,047	-77.538%
2025-09-25	8.5110	8.5900	8.0440	8.0450	-5.464%	41,823	-76.756%
2025-09-24	8.8000	9.4000	8.4060	8.5100	-8.179%	55,230	-78.026%
2025-09-23	9.3000	9.9000	8.7000	9.2680	-1.404%	41,303	-79.823%
2025-09-22	9.4000	9.5000	8.9180	9.4000	+0.718%	42,223	-80.106%
2025-09-19	8.8000	9.4000	8.7000	9.3330	+3.827%	66,185	-79.964%
2025-09-18	8.8100	9.1000	8.5950	8.9890	+1.011%	65,061	-79.197%
2025-09-17	8.4600	9.0750	8.3500	8.8990	+3.815%	39,746	-78.986%
2025-09-16	8.9000	8.9000	7.6000	8.5720	-3.086%	150,503	-78.185%
2025-09-15	9.4160	9.7610	8.6010	8.8450	-4.378%	105,444	-78.858%
2025-09-12	10.2000	10.4000	9.1800	9.2500	-10.194%	165,315	-79.784%
2025-09-11	10.2000	10.6990	10.1000	10.3000	-0.962%	81,772	-81.845%
2025-09-10	10.2000	10.7000	10.1000	10.4000	+1.961%	100,758	-82.019%
2025-09-09	11.2000	11.3990	10.0000	10.2000	-8.929%	125,036	-81.667%
2025-09-08	10.7000	11.9000	10.2000	11.2000	+5.660%	197,921	-83.304%
2025-09-05	11.2000	11.5000	10.3000	10.6000	0.000%	209,710	-82.358%
2025-09-04	11.1000	12.2000	10.5000	10.6000	-1.395%	377,348	-82.358%
2025-09-03	11.0000	12.1000	10.0000	10.7500	-11.157%	341,603	-82.605%
2025-09-02	13.5000	14.4000	11.9000	12.1000	+2.542%	503,305	-84.545%
2025-08-29	11.2000	12.2000	10.6000	11.8000	+7.273%	195,930	-84.153%
2025-08-28	10.0000	13.5000	10.0000	11.0000	+15.789%	796,447	-83.000%
2025-08-27	9.8000	10.3000	9.4000	9.5000	+1.064%	46,258	-80.316%
2025-08-26	8.7350	10.7000	8.7000	9.4000	+7.576%	138,011	-80.106%
2025-08-25	8.5000	9.3760	8.4000	8.7380	+3.900%	53,984	-78.599%
2025-08-22	8.7000	9.0000	8.1500	8.4100	-3.378%	18,950	-77.765%
2025-08-21	8.2100	8.9340	8.2000	8.7040	+4.855%	17,884	-78.516%
2025-08-20	8.6000	8.7640	7.9200	8.3010	-6.730%	24,131	-77.473%
2025-08-19	9.2200	9.4500	8.3250	8.9000	-1.972%	15,138	-78.989%
2025-08-18	9.4000	9.9000	8.8840	9.0790	-4.432%	15,851	-79.403%
2025-08-15	9.0000	9.5000	9.0000	9.5000	+5.673%	20,193	-80.316%
2025-08-14	8.7130	9.0000	8.5010	8.9900	+1.456%	17,965	-79.199%
2025-08-13	8.7000	9.1280	8.4000	8.8610	+3.650%	28,765	-78.896%
2025-08-12	8.8000	9.0000	8.3910	8.5490	-6.034%	31,247	-78.126%
2025-08-11	9.3860	9.9000	8.7480	9.0980	-4.932%	24,115	-79.446%
2025-08-08	8.7000	9.7000	8.6000	9.5700	+10.000%	16,500	-80.460%
2025-08-07	8.1400	8.7000	8.0900	8.7000	+6.240%	12,920	-78.506%
2025-08-06	8.4000	8.5500	7.9100	8.1890	-1.099%	17,976	-77.164%
2025-08-05	8.1000	8.5500	7.7540	8.2800	+1.000%	17,379	-77.415%
2025-08-04	8.5500	9.1000	8.0830	8.1980	+0.110%	26,650	-77.190%
2025-08-01	8.5650	8.6650	8.0000	8.1890	-7.259%	21,983	-77.164%
2025-07-31	9.5000	10.0000	8.4600	8.8300	-7.935%	22,327	-78.822%
2025-07-30	9.5000	9.8000	9.4010	9.5910	-1.631%	11,710	-80.503%
2025-07-29	10.6000	10.8490	9.4200	9.7500	-7.143%	37,909	-80.821%
2025-07-28	10.9000	11.1000	10.2000	10.5000	-1.869%	19,057	-82.190%
2025-07-25	11.2000	11.5000	9.8000	10.7000	-6.140%	47,912	-82.523%
2025-07-24	12.5000	12.5000	11.2000	11.4000	-4.202%	42,921	-83.596%
2025-07-23	11.4000	13.5000	11.3000	11.9000	+3.478%	129,569	-84.286%
2025-07-22	11.7000	12.4990	10.7000	11.5000	-2.542%	88,054	-83.739%
2025-07-21	9.7000	13.5000	9.6960	11.8000	+37.050%	518,279	-84.153%
2025-07-18	8.7000	10.3970	8.4000	8.6100	+7.357%	148,940	-78.281%
2025-07-17	7.7110	8.4510	7.6000	8.0200	+4.563%	49,800	-76.683%
2025-07-16	7.6870	8.0400	7.6000	7.6700	-1.414%	8,724	-75.619%
2025-07-15	8.2130	8.2770	7.6000	7.7800	-2.567%	13,099	-75.964%
2025-07-14	8.1450	8.4000	7.7350	7.9850	-2.977%	10,095	-76.581%
2025-07-11	8.4000	8.7500	7.8990	8.2300	+0.390%	23,448	-77.278%
2025-07-10	8.1000	8.4000	7.9080	8.1980	+2.603%	13,329	-77.190%
2025-07-09	7.9000	8.1000	7.7000	7.9900	+6.391%	24,169	-76.596%
2025-07-08	7.5660	7.9120	7.4070	7.5100	+2.456%	14,968	-75.100%
2025-07-07	7.5000	7.7000	7.2000	7.3300	-2.785%	17,103	-74.488%
2025-07-03	7.5500	7.9300	7.5400	7.5400	+0.133%	12,504	-75.199%
2025-07-02	7.9890	8.0000	7.3680	7.5300	-4.659%	11,243	-75.166%
2025-07-01	7.6610	8.1180	7.2000	7.8980	+3.201%	21,322	-76.323%
2025-06-30	8.1900	8.4130	7.6000	7.6530	+0.565%	19,205	-75.565%
2025-06-27	7.5000	8.4000	7.2010	7.6100	+2.423%	32,644	-75.427%
2025-06-26	7.0550	7.5000	6.7130	7.4300	+10.730%	23,482	-74.832%
2025-06-25	6.9190	7.2140	6.4100	6.7100	-0.327%	24,169	-72.131%
2025-06-24	6.7040	7.2500	6.7040	6.7320	-2.251%	16,327	-72.222%
2025-06-23	7.1000	7.4900	6.8870	6.8870	-3.422%	15,463	-72.847%
2025-06-20	7.8000	8.4000	7.1310	7.1310	-9.734%	28,545	-73.776%
2025-06-18	7.5000	8.2000	7.5000	7.9000	+3.093%	15,892	-76.329%
2025-06-17	8.2000	9.2990	7.4500	7.6630	+3.976%	71,112	-75.597%
2025-06-16	6.8000	8.5000	6.7800	7.3700	+8.382%	58,637	-74.627%
2025-06-13	6.4510	6.9320	6.4510	6.8000	+2.256%	23,337	-72.500%
2025-06-12	6.4890	6.6500	5.9000	6.6500	+4.741%	23,793	-71.880%
2025-06-11	6.5000	6.7080	6.2000	6.3490	-3.803%	14,119	-70.547%
2025-06-10	6.7000	6.9000	6.5000	6.6000	-3.720%	14,309	-71.667%
2025-06-09	7.0000	7.3990	6.6000	6.8550	-2.071%	11,771	-72.721%
2025-06-06	6.8000	7.1000	6.8000	7.0000	+0.981%	10,112	-73.286%
2025-06-05	6.9110	7.2560	6.6840	6.9320	-2.228%	9,985	-73.024%
2025-06-04	6.9500	7.2660	6.9310	7.0900	+5.663%	32,506	-73.625%
2025-06-03	6.5990	6.9400	6.5990	6.7100	+1.821%	7,838	-72.131%
2025-06-02	6.4000	6.7720	5.8000	6.5900	+2.969%	30,402	-71.624%
2025-05-30	7.0000	7.0000	6.4000	6.4000	-6.950%	24,843	-70.781%
2025-05-29	6.8880	7.0630	6.6510	6.8780	+0.453%	11,236	-72.812%
2025-05-28	7.1200	7.2000	6.8470	6.8470	-6.717%	11,576	-72.689%
2025-05-27	7.1000	7.5970	6.7000	7.3400	+3.380%	30,213	-74.523%
2025-05-23	7.3330	7.7610	6.9510	7.1000	-6.085%	22,321	-73.662%
2025-05-22	7.3660	8.5200	7.0000	7.5600	+7.188%	24,166	-75.265%
2025-05-21	7.4000	7.8230	6.8000	7.0530	-8.864%	21,248	-73.486%
2025-05-20	8.3770	8.6800	7.6200	7.7390	-6.624%	10,645	-75.837%
2025-05-19	7.7850	8.6800	7.7850	8.2880	+4.016%	9,118	-77.437%
2025-05-16	8.4900	8.4970	7.7000	7.9680	-2.101%	15,865	-76.531%
2025-05-15	7.7110	8.4970	7.6000	8.1390	+4.213%	8,058	-77.024%
2025-05-14	8.0000	8.1990	7.5110	7.8100	-3.282%	7,037	-76.056%
2025-05-13	7.8040	8.1970	7.7200	8.0750	+2.241%	9,674	-76.842%
2025-05-12	7.3000	8.2000	7.2020	7.8980	+12.092%	29,325	-76.323%
2025-05-09	7.2030	7.2030	6.9110	7.0460	-2.003%	7,339	-73.460%
2025-05-08	7.1970	7.3000	6.9000	7.1900	+4.354%	6,458	-73.992%
2025-05-07	6.7000	7.5200	6.7000	6.8900	-1.388%	23,176	-72.859%
2025-05-06	7.0000	7.1000	6.8000	6.9870	-0.527%	13,875	-73.236%
2025-05-05	6.8170	7.1000	6.5500	7.0240	-0.057%	11,599	-73.377%
2025-05-02	7.5880	7.5880	6.8490	7.0280	-5.967%	16,127	-73.392%
2025-05-01	7.2130	7.5170	7.2130	7.4740	+1.549%	8,710	-74.980%
2025-04-30	7.2000	7.7000	7.2000	7.3600	+0.272%	7,318	-74.592%
2025-04-29	7.2000	7.7400	7.2000	7.3400	+1.241%	4,222	-74.523%
2025-04-28	7.7000	8.0800	7.2000	7.2500	-8.228%	30,146	-74.207%
2025-04-25	7.5000	7.9000	7.2100	7.9000	+5.432%	4,782	-76.329%
2025-04-24	7.2750	7.6980	7.0650	7.4930	+3.025%	11,416	-75.043%
2025-04-23	7.5100	7.8600	7.2000	7.2730	-3.014%	13,927	-74.288%
2025-04-22	7.4840	7.5770	7.0910	7.4990	-1.329%	8,305	-75.063%
2025-04-21	7.5000	8.0800	7.0100	7.6000	-3.785%	16,846	-75.395%
2025-04-17	8.2000	8.4500	7.6920	7.8990	-4.740%	3,052	-76.326%
2025-04-16	8.5000	8.5000	7.8520	8.2920	-2.447%	6,055	-77.448%
2025-04-15	7.6000	8.5000	7.6000	8.5000	+9.890%	10,944	-78.000%
2025-04-14	8.3890	8.3890	7.6160	7.7350	-6.129%	8,183	-75.824%
2025-04-11	8.2000	8.3000	7.7420	8.2400	+3.388%	2,867	-77.306%
2025-04-10	8.3400	8.4800	7.6700	7.9700	+1.503%	12,642	-76.537%
2025-04-09	7.5610	8.2890	7.2000	7.8520	+5.538%	19,592	-76.184%
2025-04-08	8.4900	8.5000	7.0000	7.4400	-5.464%	21,308	-74.866%
2025-04-07	7.5000	7.8990	7.0050	7.8700	-1.527%	19,609	-76.239%
2025-04-04	7.8000	8.1770	7.7000	7.9920	-2.560%	26,855	-76.602%
2025-04-03	9.1020	9.4310	8.2000	8.2020	-12.596%	20,057	-77.201%
2025-04-02	9.0060	9.8120	9.0000	9.3840	+2.000%	11,295	-80.072%
2025-04-01	9.1560	9.4990	8.8530	9.2000	+3.047%	12,251	-79.674%
2025-03-31	8.5200	9.3400	8.2030	8.9280	+4.666%	26,426	-79.055%
2025-03-28	8.4110	8.8000	8.3000	8.5300	-0.918%	27,608	-78.077%
2025-03-27	8.4100	8.7150	8.3640	8.6090	+1.199%	8,687	-78.279%
2025-03-26	8.5980	8.9860	8.4000	8.5070	-0.035%	13,538	-78.018%
2025-03-25	8.6890	9.0000	8.5100	8.5100	0.000%	7,656	-78.026%
2025-03-24	8.8000	9.1000	8.5000	8.5100	-0.468%	11,275	-78.026%
2025-03-21	8.5020	9.1000	8.5000	8.5500	-0.697%	13,849	-78.129%
2025-03-20	8.8520	9.2990	8.5470	8.6100	-2.403%	24,648	-78.281%
2025-03-19	8.8010	9.2510	8.8000	8.8220	-1.989%	21,159	-78.803%
2025-03-18	8.9020	9.4270	8.7000	9.0010	+0.570%	7,408	-79.225%
2025-03-17	8.8000	9.4900	8.5100	8.9500	+1.705%	18,552	-79.106%
2025-03-14	9.7300	10.5000	8.7580	8.8000	-10.569%	57,928	-78.750%
2025-03-13	10.1000	10.1850	9.7230	9.8400	-4.466%	12,745	-80.996%
2025-03-12	10.0000	10.3000	9.9000	10.3000	+3.237%	9,800	-81.845%
2025-03-11	9.7000	10.9990	9.6200	9.9770	-1.218%	18,230	-81.257%
2025-03-10	9.9000	10.5250	9.6050	10.1000	-2.885%	24,248	-81.485%
2025-03-07	10.7000	10.7000	9.4000	10.4000	-1.887%	42,693	-82.019%
2025-03-06	10.6000	11.0000	10.3000	10.6000	0.000%	10,929	-82.358%
2025-03-05	11.2000	11.3000	10.6000	10.6000	-3.636%	14,085	-82.358%
2025-03-04	10.3000	11.3670	10.0500	11.0000	+5.263%	25,381	-83.000%
2025-03-03	11.6000	11.9000	10.2000	10.4500	-9.130%	23,661	-82.105%
2025-02-28	11.0000	11.5000	10.6000	11.5000	+4.545%	12,211	-83.739%
2025-02-27	11.4000	11.6000	10.8000	11.0000	-0.901%	27,547	-83.000%
2025-02-26	11.2000	11.6000	11.0050	11.1000	-1.770%	11,511	-83.153%
2025-02-25	11.3000	11.4000	10.4000	11.3000	-1.739%	23,000	-83.451%
2025-02-24	12.8000	12.8000	11.3000	11.5000	-8.730%	40,114	-83.739%
2025-02-21	13.3000	13.6000	12.5000	12.6000	-5.263%	24,803	-85.159%
2025-02-20	13.0000	13.5000	12.6000	13.3000	+1.527%	17,955	-85.940%
2025-02-19	13.7000	13.9300	12.4000	13.1000	-2.963%	27,540	-85.725%
2025-02-18	13.6000	14.1000	13.1000	13.5000	+1.887%	43,959	-86.148%
2025-02-14	12.7000	13.4000	12.7000	13.2500	+1.145%	26,851	-85.887%
2025-02-13	13.2000	13.2000	11.7000	13.1000	-0.758%	50,883	-85.725%
2025-02-12	12.9000	13.3000	12.6000	13.2000	-0.752%	14,183	-85.833%
2025-02-11	14.0000	14.0000	12.3000	13.3000	-2.920%	52,743	-85.940%
2025-02-10	12.5000	14.7990	12.5000	13.7000	+11.382%	95,467	-86.350%
2025-02-07	12.1000	12.6000	11.8020	12.3000	+2.500%	36,667	-84.797%
2025-02-06	12.2000	12.8000	11.9000	12.0000	-4.000%	33,676	-84.417%
2025-02-05	12.4000	12.9000	11.7000	12.5000	-1.575%	51,950	-85.040%
2025-02-04	12.5000	12.9000	12.0040	12.7000	+9.483%	100,747	-85.276%
2025-02-03	12.1000	12.2000	11.3030	11.6000	-8.661%	47,109	-83.879%

.dark-mode .rJhKMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJhKMK{ color: #333333; background-color: white; border: 2px solid #333333; }MOBXMobix Labs, Inc. Class A Common Stockstock NASDAQ

MOBX
Mobix Labs, Inc. Class A Common Stock
stock NASDAQ