Dark

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

Market Open

Sep 8, 2026 10:48:29 AM EDT

1.30USD+39.770%(+0.37)104,004,948

1.29Bid 1.45Ask 0.16Spread

Pre-market

Sep 8, 2026 9:29:56 AM EDT

1.18USD+26.868%(+0.25)12,524,454

After-hours

Sep 4, 2026 4:58:30 PM EDT

0.9486USD+1.737%(+0.0162)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	1.1800	1.4700	1.1100	1.3000	+39.770%	104,004,948	0.000%
2026-09-04	1.0300	1.1350	0.9000	0.9301	-9.699%	2,400,946	+39.770%
2026-09-03	1.1150	1.1200	1.0000	1.0300	-3.738%	1,891,482	+26.214%
2026-09-02	1.1800	1.1900	1.0400	1.0700	-11.570%	1,358,776	+21.495%
2026-09-01	1.2900	1.3400	1.1800	1.2100	-8.333%	1,497,242	+7.438%
2026-08-31	1.1700	1.5800	1.1200	1.3200	+18.919%	17,930,238	-1.515%
2026-08-28	1.1300	1.1450	1.0800	1.1100	-2.632%	202,370	+17.117%
2026-08-27	1.1600	1.1600	1.0900	1.1400	+0.885%	325,069	+14.035%
2026-08-26	1.2200	1.2200	1.1100	1.1300	-6.612%	290,462	+15.044%
2026-08-25	1.1800	1.2200	1.1800	1.2100	+2.542%	181,221	+7.438%
2026-08-24	1.1900	1.2054	1.1700	1.1800	-2.479%	149,750	+10.169%
2026-08-21	1.2400	1.2400	1.1550	1.2100	-1.626%	298,656	+7.438%
2026-08-20	1.1900	1.2400	1.1302	1.2300	+3.797%	505,275	+5.691%
2026-08-19	1.1000	1.1900	1.0928	1.1850	+8.716%	547,984	+9.705%
2026-08-18	1.1700	1.1900	1.0300	1.0900	-13.492%	1,277,056	+19.266%
2026-08-17	1.2800	1.4100	1.2350	1.2600	-0.787%	1,155,312	+3.175%
2026-08-14	1.5200	1.5200	1.1500	1.2700	-16.993%	2,910,066	+2.362%
2026-08-13	1.5900	1.6900	1.4802	1.5300	+4.082%	2,930,684	-15.033%
2026-08-12	1.5700	1.5700	1.3900	1.4700	-5.769%	899,986	-11.565%
2026-08-11	1.7100	1.7200	1.5400	1.5600	-9.302%	740,338	-16.667%
2026-08-10	1.7000	1.7350	1.6700	1.7200	+0.585%	366,009	-24.419%
2026-08-07	1.7400	1.7500	1.6700	1.7100	0.000%	275,774	-23.977%
2026-08-06	1.7500	1.7500	1.6900	1.7100	-2.841%	246,089	-23.977%
2026-08-05	1.8200	1.8300	1.7200	1.7600	-2.762%	236,556	-26.136%
2026-08-04	1.7500	1.8750	1.7350	1.8100	+5.848%	554,425	-28.177%
2026-08-03	1.6800	1.7100	1.5500	1.7100	+1.786%	442,446	-23.977%
2026-07-31	1.6900	1.7750	1.6500	1.6800	+0.901%	707,668	-22.619%
2026-07-30	1.8000	1.8800	1.6250	1.6650	-8.011%	958,349	-21.922%
2026-07-29	1.9900	1.9900	1.7750	1.8100	-7.653%	566,024	-28.177%
2026-07-28	2.0000	2.0600	1.9400	1.9600	-2.000%	708,562	-33.673%
2026-07-27	1.7600	2.0500	1.7600	2.0000	+10.497%	1,598,089	-35.000%
2026-07-24	2.0450	2.0450	1.7500	1.8100	-5.236%	22,566,226	-28.177%
2026-07-23	1.9600	1.9650	1.9100	1.9100	-3.535%	163,073	-31.937%
2026-07-22	1.9800	2.0100	1.9400	1.9800	-1.000%	180,775	-34.343%
2026-07-21	2.0000	2.1100	2.0000	2.0000	+1.010%	314,326	-35.000%
2026-07-20	1.9700	2.0200	1.9300	1.9800	+0.508%	147,628	-34.343%
2026-07-17	1.9300	2.0220	1.9100	1.9700	+2.604%	213,360	-34.010%
2026-07-16	1.9200	1.9400	1.8500	1.9200	-1.031%	252,253	-32.292%
2026-07-15	2.0400	2.0600	1.9200	1.9400	-4.433%	143,555	-32.990%
2026-07-14	1.9000	2.0400	1.9000	2.0300	+5.181%	296,052	-35.961%
2026-07-13	1.8700	2.0700	1.8600	1.9300	+1.047%	675,286	-32.642%
2026-07-10	2.0000	2.0220	1.8500	1.9100	-4.975%	499,771	-31.937%
2026-07-09	2.0400	2.0700	1.9700	2.0100	-2.427%	206,727	-35.323%
2026-07-08	2.0800	2.0900	2.0100	2.0600	-1.435%	201,711	-36.893%
2026-07-07	2.1300	2.1301	2.0200	2.0900	-1.878%	165,151	-37.799%
2026-07-06	2.0800	2.1900	2.0400	2.1300	+2.899%	384,034	-38.967%
2026-07-02	2.1400	2.1800	2.0400	2.0700	-3.721%	243,263	-37.198%
2026-07-01	2.1100	2.2100	2.0800	2.1500	+2.381%	425,530	-39.535%
2026-06-30	2.0000	2.1300	1.9800	2.1000	+4.478%	478,162	-38.095%
2026-06-29	1.9800	2.0200	1.8800	2.0100	-0.985%	381,194	-35.323%
2026-06-26	1.9000	2.0350	1.9000	2.0300	+5.181%	632,966	-35.961%
2026-06-25	1.9800	1.9899	1.8400	1.9300	-1.531%	457,625	-32.642%
2026-06-24	1.9700	2.0100	1.9217	1.9600	+0.513%	506,516	-33.673%
2026-06-23	1.9000	2.0350	1.9000	1.9500	-1.763%	231,284	-33.333%
2026-06-22	2.0300	2.0856	1.9000	1.9850	-5.476%	947,055	-34.509%
2026-06-18	2.0400	2.1800	2.0300	2.1000	+3.448%	697,306	-38.095%
2026-06-17	2.0500	2.1400	2.0100	2.0300	-3.333%	445,062	-35.961%
2026-06-16	1.9200	2.1700	1.8500	2.1000	+6.599%	1,319,760	-38.095%
2026-06-15	2.0000	2.0350	1.9200	1.9700	-0.505%	680,825	-34.010%
2026-06-12	2.1200	2.1300	1.9400	1.9800	-7.907%	1,011,699	-34.343%
2026-06-11	2.1900	2.1900	2.0350	2.1500	-3.153%	721,448	-39.535%
2026-06-10	2.2800	2.3299	2.1450	2.2200	-2.203%	642,569	-41.441%
2026-06-09	2.2800	2.4600	2.1700	2.2700	-1.732%	1,219,819	-42.731%
2026-06-08	2.1300	2.4500	2.1000	2.3100	+6.944%	2,066,470	-43.723%
2026-06-05	2.1600	2.3000	2.0650	2.1600	-2.262%	2,933,616	-39.815%
2026-06-04	3.0200	3.0599	2.1550	2.2100	-0.897%	45,862,749	-41.176%
2026-06-03	2.3500	2.3990	2.2300	2.2300	-7.469%	801,925	-41.704%
2026-06-02	2.2800	2.4700	2.2500	2.4100	+3.879%	891,518	-46.058%
2026-06-01	2.3500	2.5500	2.3100	2.3200	-3.333%	757,728	-43.966%
2026-05-29	2.4500	2.4800	2.3100	2.4000	-1.235%	673,725	-45.833%
2026-05-28	2.2400	2.5150	2.2000	2.4300	+8.000%	1,757,428	-46.502%
2026-05-27	2.2200	2.3500	2.1400	2.2500	+2.740%	1,652,751	-42.222%
2026-05-26	2.1600	2.3550	2.1100	2.1900	+2.336%	1,600,017	-40.639%
2026-05-22	1.8700	2.2000	1.8600	2.1400	+12.632%	1,444,056	-39.252%
2026-05-21	2.0000	2.0000	1.7500	1.9000	-6.863%	2,079,771	-31.579%
2026-05-20	2.1600	2.2352	2.0400	2.0400	-5.556%	1,221,123	-36.275%
2026-05-19	2.2350	2.5600	2.1400	2.1600	-12.903%	2,052,834	-39.815%
2026-05-18	2.4000	2.5200	2.1400	2.4800	+10.222%	2,964,338	-47.581%
2026-05-15	2.5700	2.7400	2.1500	2.2500	-27.653%	8,331,497	-42.222%
2026-05-14	2.9200	4.2500	2.4800	3.1100	+78.736%	158,810,954	-58.199%
2026-05-13	1.9550	1.9700	1.6950	1.7400	-9.845%	1,140,927	-25.287%
2026-05-12	2.2000	2.4200	1.8750	1.9300	-13.839%	4,287,022	-32.642%
2026-05-11	1.9400	2.3400	1.9400	2.2400	+12.000%	1,184,268	-41.964%
2026-05-08	2.1200	2.1800	1.9500	2.0000	-6.542%	682,328	-35.000%
2026-05-07	2.2000	2.2799	2.0800	2.1400	-3.167%	454,165	-39.252%
2026-05-06	2.3200	2.3600	2.1100	2.2100	-5.556%	506,531	-41.176%
2026-05-05	2.3800	2.4400	2.3000	2.3400	+0.429%	279,260	-44.444%
2026-05-04	2.3400	2.4800	2.3107	2.3300	0.000%	312,044	-44.206%
2026-05-01	2.3700	2.5000	2.3200	2.3300	-3.719%	486,319	-44.206%
2026-04-30	2.4000	2.5100	2.2600	2.4200	+0.415%	453,249	-46.281%
2026-04-29	2.5000	2.5000	2.3800	2.4100	-5.118%	338,002	-46.058%
2026-04-28	2.6400	2.6750	2.4100	2.5400	-9.609%	699,420	-48.819%
2026-04-27	2.9500	3.0413	2.7800	2.8100	-3.767%	319,188	-53.737%
2026-04-24	2.7200	3.0200	2.7100	2.9200	+6.569%	366,372	-55.479%
2026-04-23	2.8600	2.9200	2.6309	2.7400	-6.485%	505,220	-52.555%
2026-04-22	3.1400	3.2799	2.8400	2.9300	-4.560%	1,006,571	-55.631%
2026-04-21	2.8000	3.2254	2.7000	3.0700	+8.865%	1,170,827	-57.655%
2026-04-20	2.5700	2.9400	2.4401	2.8200	+10.588%	653,222	-53.901%
2026-04-17	2.6700	2.7200	2.5400	2.5500	-7.273%	282,323	-49.020%
2026-04-16	2.8300	2.8500	2.6400	2.7500	-4.844%	595,528	-52.727%
2026-04-15	2.6300	2.9400	2.5000	2.8900	+9.886%	757,873	-55.017%
2026-04-14	2.6300	2.7100	2.4400	2.6300	-3.309%	641,055	-50.570%
2026-04-13	2.4000	2.7450	2.2200	2.7200	+12.863%	943,054	-52.206%
2026-04-10	2.6300	2.7000	2.2200	2.4100	-9.738%	1,034,448	-46.058%
2026-04-09	2.8900	2.9563	2.5600	2.6700	-12.171%	766,814	-51.311%
2026-04-08	3.2200	3.3100	2.6600	3.0400	-9.254%	1,701,955	-57.237%
2026-04-07	3.7000	3.8700	3.2700	3.3500	-4.286%	2,014,897	-61.194%
2026-04-06	3.8910	3.9990	3.2400	3.5000	-2.886%	3,409,973	-62.857%
2026-04-02	2.6600	3.6150	2.5500	3.6040	+28.898%	5,134,139	-63.929%
2026-04-01	3.2980	3.3390	2.7770	2.7960	-16.312%	1,035,590	-53.505%
2026-03-31	3.3850	3.6600	3.3000	3.3410	-1.908%	870,939	-61.089%
2026-03-30	3.7080	3.7500	3.3000	3.4060	-9.966%	535,669	-61.832%
2026-03-27	3.6200	3.9800	3.4000	3.7830	-1.253%	776,166	-65.636%
2026-03-26	4.0040	4.2000	3.7100	3.8310	-12.932%	1,200,058	-66.066%
2026-03-25	4.2000	4.5280	4.1290	4.4000	-4.098%	977,990	-70.455%
2026-03-24	5.0000	5.0300	4.3300	4.5880	-9.004%	2,108,294	-71.665%
2026-03-23	5.0000	5.2990	4.9000	5.0420	+4.671%	1,836,746	-74.217%
2026-03-20	5.3810	5.3940	4.7780	4.8170	-14.592%	2,521,920	-73.012%
2026-03-19	6.0000	6.8970	5.3270	5.6400	+22.822%	28,532,518	-76.950%
2026-03-18	5.0100	5.4900	4.5800	4.5920	-10.242%	1,673,292	-71.690%
2026-03-17	5.1400	5.5300	4.9880	5.1160	-10.356%	1,473,501	-74.590%
2026-03-16	6.2000	6.2990	5.1750	5.7070	-9.441%	2,752,093	-77.221%
2026-03-13	6.9780	7.0200	6.2250	6.3020	-13.683%	2,287,878	-79.372%
2026-03-12	6.8130	8.3700	6.8010	7.3010	+8.727%	6,008,442	-82.194%
2026-03-11	7.5900	7.7720	6.5000	6.7150	-11.071%	4,915,287	-80.640%
2026-03-10	8.0000	9.1000	7.3060	7.5510	-6.812%	5,960,827	-82.784%
2026-03-09	10.2000	10.3000	8.0020	8.1030	-22.087%	8,364,049	-83.957%
2026-03-06	10.3000	13.3000	8.8600	10.4000	+20.106%	28,770,180	-87.500%
2026-03-05	9.9990	11.2000	8.3790	8.6590	+5.610%	34,587,835	-84.987%
2026-03-04	12.2000	12.2000	7.6000	8.1990	-26.795%	45,407,087	-84.144%
2026-03-03	4.5780	12.3950	3.8500	11.2000	+532.768%	138,633,131	-88.393%
2026-03-02	1.6600	1.8750	1.6110	1.7700	+7.273%	366,768	-26.554%
2026-02-27	1.6370	1.8120	1.6110	1.6500	-0.181%	256,906	-21.212%
2026-02-26	1.7040	1.7040	1.5860	1.6530	-2.765%	143,355	-21.355%
2026-02-25	1.5800	1.7500	1.5200	1.7000	+11.111%	199,979	-23.529%
2026-02-24	1.4900	1.6320	1.4500	1.5300	-4.075%	168,232	-15.033%
2026-02-23	1.6930	1.6930	1.5550	1.5950	-6.725%	150,652	-18.495%
2026-02-20	1.7500	1.8840	1.6730	1.7100	-3.933%	243,656	-23.977%
2026-02-19	1.6570	1.8200	1.5350	1.7800	+7.423%	311,186	-26.966%
2026-02-18	1.4750	1.6900	1.4600	1.6570	+13.493%	332,521	-21.545%
2026-02-17	1.8900	1.9110	1.3050	1.4600	-24.781%	709,414	-10.959%
2026-02-13	1.9320	2.0000	1.8330	1.9410	-0.103%	361,281	-33.024%
2026-02-12	2.0700	2.0890	1.8900	1.9430	-7.476%	333,215	-33.093%
2026-02-11	2.1680	2.1790	1.9370	2.1000	-4.372%	338,970	-38.095%
2026-02-10	2.2300	2.2500	2.0180	2.1960	-4.188%	378,840	-40.801%
2026-02-09	2.3020	2.3200	2.1070	2.2920	-4.500%	602,939	-43.281%
2026-02-06	2.2400	2.4550	2.1090	2.4000	+0.251%	894,991	-45.833%
2026-02-05	2.2500	2.5900	2.0060	2.3940	+3.636%	2,945,560	-45.698%
2026-02-04	3.1580	3.3720	2.1120	2.3100	+26.299%	42,271,041	-43.723%
2026-02-03	1.9400	1.9400	1.7970	1.8290	-2.713%	197,338	-28.923%
2026-02-02	1.9630	1.9630	1.8110	1.8800	-5.433%	403,647	-30.851%
2026-01-30	2.1900	2.1900	1.9560	1.9880	-7.963%	623,552	-34.608%
2026-01-29	2.2800	2.2900	2.1260	2.1600	-6.128%	312,140	-39.815%
2026-01-28	2.2900	2.3500	2.2450	2.3010	+3.184%	291,827	-43.503%
2026-01-27	2.2880	2.2880	2.2000	2.2300	-1.371%	317,750	-41.704%
2026-01-26	2.2500	2.3390	2.1370	2.2610	+2.308%	481,352	-42.503%
2026-01-23	2.2450	2.3500	2.1950	2.2100	-3.240%	346,145	-41.176%
2026-01-22	2.3770	2.4500	2.2000	2.2840	-0.349%	536,538	-43.082%
2026-01-21	2.2400	2.4280	2.2270	2.2920	+3.710%	480,739	-43.281%
2026-01-20	2.3680	2.3680	2.0990	2.2100	-6.672%	602,987	-41.176%
2026-01-16	2.2480	2.4500	2.2080	2.3680	+6.619%	467,177	-45.101%
2026-01-15	2.3000	2.3260	2.1630	2.2210	-1.464%	322,295	-41.468%
2026-01-14	2.2180	2.3660	2.1490	2.2540	-6.083%	545,000	-42.325%
2026-01-13	2.5810	2.6650	2.4000	2.4000	-6.724%	682,871	-45.833%
2026-01-12	2.5000	2.7750	2.1000	2.5730	+6.808%	1,077,597	-49.475%
2026-01-09	2.6280	2.7330	2.3110	2.4090	-10.712%	970,358	-46.036%
2026-01-08	2.5000	2.7000	2.1240	2.6980	+10.483%	1,936,872	-51.816%
2026-01-07	2.0450	2.5800	1.9650	2.4420	+24.275%	4,128,603	-46.765%
2026-01-06	2.0620	2.1650	1.7010	1.9650	-40.110%	6,760,986	-33.842%
2026-01-05	3.9700	4.0390	3.0180	3.2810	+21.519%	19,608,441	-60.378%
2026-01-02	2.7100	2.8330	2.6530	2.7000	+1.010%	151,150	-51.852%
2025-12-31	3.1000	3.1580	2.6000	2.6730	-15.411%	272,578	-51.366%
2025-12-30	3.6200	3.7000	3.1500	3.1600	-14.825%	206,762	-58.861%
2025-12-29	3.3640	3.8000	3.3640	3.7100	+3.951%	136,609	-64.960%
2025-12-26	3.2000	3.5690	3.2000	3.5690	+2.616%	109,169	-63.575%
2025-12-24	3.4460	3.6500	3.3060	3.4780	-4.921%	126,787	-62.622%
2025-12-23	3.7010	3.8510	3.5000	3.6580	-3.355%	103,198	-64.461%
2025-12-22	3.6900	4.2150	3.6050	3.7850	+0.425%	167,993	-65.654%
2025-12-19	3.8800	4.1970	3.7200	3.7690	-3.926%	177,775	-65.508%
2025-12-18	4.3000	4.6300	3.8780	3.9230	-11.164%	157,841	-66.862%
2025-12-17	4.6000	4.7120	4.2130	4.4160	-5.762%	106,515	-70.562%
2025-12-16	4.8010	4.9510	4.6500	4.6860	-5.007%	73,898	-72.258%
2025-12-15	5.3000	5.5010	4.8050	4.9330	-8.563%	67,131	-73.647%
2025-12-12	5.9270	5.9760	5.2400	5.3950	-6.999%	100,938	-75.904%
2025-12-11	5.2270	6.1490	5.2270	5.8010	+8.898%	282,954	-77.590%
2025-12-10	5.4000	5.7070	5.2250	5.3270	-6.544%	43,213	-75.596%
2025-12-09	5.3000	5.7000	5.2210	5.7000	+5.556%	45,747	-77.193%
2025-12-08	5.4990	5.8530	5.2000	5.4000	-0.699%	66,744	-75.926%
2025-12-05	5.6440	5.7500	5.3410	5.4380	+0.314%	59,771	-76.094%
2025-12-04	5.0530	5.4650	4.8280	5.4210	+4.451%	107,180	-76.019%
2025-12-03	4.6250	5.2000	4.5560	5.1900	+11.206%	113,130	-74.952%
2025-12-02	4.8000	4.8400	4.4590	4.6670	+3.734%	77,629	-72.145%
2025-12-01	4.6490	4.9530	4.3030	4.4990	-1.940%	114,602	-71.105%
2025-11-28	4.7970	5.0000	4.5010	4.5880	-3.411%	39,006	-71.665%
2025-11-26	4.6000	4.8890	4.5320	4.7500	+4.996%	36,433	-72.632%
2025-11-25	4.5000	4.5460	4.2800	4.5240	-0.396%	31,885	-71.264%
2025-11-24	4.4880	4.6960	4.3310	4.5420	-1.153%	44,559	-71.378%
2025-11-21	4.2610	4.5950	4.0000	4.5950	+3.818%	112,286	-71.708%
2025-11-20	4.9000	5.1980	4.3000	4.4260	-8.554%	98,426	-70.628%
2025-11-19	5.4500	5.4690	4.7500	4.8400	-5.690%	81,215	-73.140%
2025-11-18	4.7500	5.3000	4.6030	5.1320	+7.028%	109,865	-74.669%
2025-11-17	5.7100	5.7780	4.6000	4.7950	-17.271%	222,146	-72.888%
2025-11-14	5.6510	5.9550	5.6110	5.7960	-2.817%	97,541	-77.571%
2025-11-13	6.3000	6.4900	5.7700	5.9640	-7.016%	162,521	-78.203%
2025-11-12	7.2180	7.2180	6.3130	6.4140	-5.006%	202,801	-79.732%
2025-11-11	6.5510	7.0490	6.2500	6.7520	+5.864%	302,773	-80.746%
2025-11-10	6.6050	6.6620	6.2500	6.3780	-0.063%	102,803	-79.617%
2025-11-07	6.7250	6.7530	6.0230	6.3820	-3.391%	156,576	-79.630%
2025-11-06	7.1000	7.1000	6.6000	6.6060	-4.950%	136,950	-80.321%
2025-11-05	8.0000	8.0880	6.8000	6.9500	-9.670%	394,648	-81.295%
2025-11-04	7.5000	8.2990	7.2000	7.6940	+13.817%	767,751	-83.104%
2025-11-03	7.1500	7.2000	6.6700	6.7600	-0.909%	206,959	-80.769%
2025-10-31	7.1000	7.2540	6.6850	6.8220	-1.544%	144,198	-80.944%
2025-10-30	6.7840	7.5000	6.7000	6.9290	+5.144%	206,988	-81.238%
2025-10-29	7.0500	7.2100	6.5010	6.5900	-10.218%	155,536	-80.273%
2025-10-28	7.9500	7.9500	7.1000	7.3400	-5.131%	181,836	-82.289%
2025-10-27	8.3000	8.4670	7.6000	7.7370	-6.400%	137,012	-83.198%
2025-10-24	8.0540	8.5000	7.9990	8.2660	+3.312%	123,396	-84.273%
2025-10-23	8.2000	8.2000	7.7900	8.0010	-0.794%	93,445	-83.752%
2025-10-22	8.2020	8.2950	7.5260	8.0650	+1.664%	265,835	-83.881%
2025-10-21	8.1000	8.2760	7.8000	7.9330	-4.063%	104,748	-83.613%
2025-10-20	8.7900	8.8000	8.1710	8.2690	-0.899%	56,281	-84.279%
2025-10-17	8.3480	8.7080	8.0190	8.3440	+1.967%	110,616	-84.420%
2025-10-16	9.3280	9.3590	8.1150	8.1830	-8.386%	113,352	-84.113%
2025-10-15	8.5300	9.4930	8.5300	8.9320	+4.224%	129,207	-85.446%
2025-10-14	8.5000	8.7500	8.1150	8.5700	-2.147%	85,725	-84.831%
2025-10-13	8.4000	9.0660	8.3060	8.7580	+2.194%	80,459	-85.156%
2025-10-10	9.0110	9.3000	8.3640	8.5700	-6.072%	147,890	-84.831%
2025-10-09	9.0890	9.7640	9.0500	9.1240	-0.393%	116,077	-85.752%
2025-10-08	10.1000	10.1000	9.0000	9.1600	-9.307%	209,403	-85.808%
2025-10-07	10.9500	11.2000	9.5000	10.1000	-8.182%	368,554	-87.129%
2025-10-06	10.2000	11.2000	10.0000	11.0000	+17.647%	718,185	-88.182%
2025-10-03	9.6400	11.2000	9.1290	9.3500	+4.109%	1,323,854	-86.096%
2025-10-02	8.7000	9.7420	8.5000	8.9810	+3.719%	158,046	-85.525%
2025-10-01	8.1000	8.6590	8.0000	8.6590	+7.418%	56,999	-84.987%
2025-09-30	8.6590	8.7150	7.9000	8.0610	-1.659%	83,341	-83.873%
2025-09-29	8.4000	8.7200	8.0060	8.1970	-1.538%	34,762	-84.141%
2025-09-26	8.6850	8.7800	8.0990	8.3250	+3.480%	20,047	-84.384%
2025-09-25	8.5110	8.5900	8.0440	8.0450	-5.464%	41,823	-83.841%
2025-09-24	8.8000	9.4000	8.4060	8.5100	-8.179%	55,230	-84.724%
2025-09-23	9.3000	9.9000	8.7000	9.2680	-1.404%	41,303	-85.973%
2025-09-22	9.4000	9.5000	8.9180	9.4000	+0.718%	42,223	-86.170%
2025-09-19	8.8000	9.4000	8.7000	9.3330	+3.827%	66,185	-86.071%
2025-09-18	8.8100	9.1000	8.5950	8.9890	+1.011%	65,061	-85.538%
2025-09-17	8.4600	9.0750	8.3500	8.8990	+3.815%	39,746	-85.392%
2025-09-16	8.9000	8.9000	7.6000	8.5720	-3.086%	150,503	-84.834%
2025-09-15	9.4160	9.7610	8.6010	8.8450	-4.378%	105,444	-85.302%
2025-09-12	10.2000	10.4000	9.1800	9.2500	-10.194%	165,315	-85.946%
2025-09-11	10.2000	10.6990	10.1000	10.3000	-0.962%	81,772	-87.379%
2025-09-10	10.2000	10.7000	10.1000	10.4000	+1.961%	100,758	-87.500%
2025-09-09	11.2000	11.3990	10.0000	10.2000	-8.929%	125,036	-87.255%
2025-09-08	10.7000	11.9000	10.2000	11.2000	+5.660%	197,921	-88.393%
2025-09-05	11.2000	11.5000	10.3000	10.6000	0.000%	209,710	-87.736%
2025-09-04	11.1000	12.2000	10.5000	10.6000	-1.395%	377,348	-87.736%
2025-09-03	11.0000	12.1000	10.0000	10.7500	-11.157%	341,603	-87.907%
2025-09-02	13.5000	14.4000	11.9000	12.1000	+2.542%	503,305	-89.256%
2025-08-29	11.2000	12.2000	10.6000	11.8000	+7.273%	195,930	-88.983%
2025-08-28	10.0000	13.5000	10.0000	11.0000	+15.789%	796,447	-88.182%
2025-08-27	9.8000	10.3000	9.4000	9.5000	+1.064%	46,258	-86.316%
2025-08-26	8.7350	10.7000	8.7000	9.4000	+7.576%	138,011	-86.170%
2025-08-25	8.5000	9.3760	8.4000	8.7380	+3.900%	53,984	-85.122%
2025-08-22	8.7000	9.0000	8.1500	8.4100	-3.378%	18,950	-84.542%
2025-08-21	8.2100	8.9340	8.2000	8.7040	+4.855%	17,884	-85.064%
2025-08-20	8.6000	8.7640	7.9200	8.3010	-6.730%	24,131	-84.339%
2025-08-19	9.2200	9.4500	8.3250	8.9000	-1.972%	15,138	-85.393%
2025-08-18	9.4000	9.9000	8.8840	9.0790	-4.432%	15,851	-85.681%
2025-08-15	9.0000	9.5000	9.0000	9.5000	+5.673%	20,193	-86.316%
2025-08-14	8.7130	9.0000	8.5010	8.9900	+1.456%	17,965	-85.539%
2025-08-13	8.7000	9.1280	8.4000	8.8610	+3.650%	28,765	-85.329%
2025-08-12	8.8000	9.0000	8.3910	8.5490	-6.034%	31,247	-84.794%
2025-08-11	9.3860	9.9000	8.7480	9.0980	-4.932%	24,115	-85.711%
2025-08-08	8.7000	9.7000	8.6000	9.5700	+10.000%	16,500	-86.416%
2025-08-07	8.1400	8.7000	8.0900	8.7000	+6.240%	12,920	-85.057%
2025-08-06	8.4000	8.5500	7.9100	8.1890	-1.099%	17,976	-84.125%
2025-08-05	8.1000	8.5500	7.7540	8.2800	+1.000%	17,379	-84.300%
2025-08-04	8.5500	9.1000	8.0830	8.1980	+0.110%	26,650	-84.142%
2025-08-01	8.5650	8.6650	8.0000	8.1890	-7.259%	21,983	-84.125%
2025-07-31	9.5000	10.0000	8.4600	8.8300	-7.935%	22,327	-85.277%
2025-07-30	9.5000	9.8000	9.4010	9.5910	-1.631%	11,710	-86.446%
2025-07-29	10.6000	10.8490	9.4200	9.7500	-7.143%	37,909	-86.667%
2025-07-28	10.9000	11.1000	10.2000	10.5000	-1.869%	19,057	-87.619%
2025-07-25	11.2000	11.5000	9.8000	10.7000	-6.140%	47,912	-87.850%
2025-07-24	12.5000	12.5000	11.2000	11.4000	-4.202%	42,921	-88.596%
2025-07-23	11.4000	13.5000	11.3000	11.9000	+3.478%	129,569	-89.076%
2025-07-22	11.7000	12.4990	10.7000	11.5000	-2.542%	88,054	-88.696%
2025-07-21	9.7000	13.5000	9.6960	11.8000	+37.050%	518,279	-88.983%
2025-07-18	8.7000	10.3970	8.4000	8.6100	+7.357%	148,940	-84.901%
2025-07-17	7.7110	8.4510	7.6000	8.0200	+4.563%	49,800	-83.791%
2025-07-16	7.6870	8.0400	7.6000	7.6700	-1.414%	8,724	-83.051%
2025-07-15	8.2130	8.2770	7.6000	7.7800	-2.567%	13,099	-83.290%
2025-07-14	8.1450	8.4000	7.7350	7.9850	-2.977%	10,095	-83.719%
2025-07-11	8.4000	8.7500	7.8990	8.2300	+0.390%	23,448	-84.204%
2025-07-10	8.1000	8.4000	7.9080	8.1980	+2.603%	13,329	-84.142%
2025-07-09	7.9000	8.1000	7.7000	7.9900	+6.391%	24,169	-83.730%
2025-07-08	7.5660	7.9120	7.4070	7.5100	+2.456%	14,968	-82.690%
2025-07-07	7.5000	7.7000	7.2000	7.3300	-2.785%	17,103	-82.265%
2025-07-03	7.5500	7.9300	7.5400	7.5400	+0.133%	12,504	-82.759%
2025-07-02	7.9890	8.0000	7.3680	7.5300	-4.659%	11,243	-82.736%
2025-07-01	7.6610	8.1180	7.2000	7.8980	+3.201%	21,322	-83.540%
2025-06-30	8.1900	8.4130	7.6000	7.6530	+0.565%	19,205	-83.013%
2025-06-27	7.5000	8.4000	7.2010	7.6100	+2.423%	32,644	-82.917%
2025-06-26	7.0550	7.5000	6.7130	7.4300	+10.730%	23,482	-82.503%
2025-06-25	6.9190	7.2140	6.4100	6.7100	-0.327%	24,169	-80.626%
2025-06-24	6.7040	7.2500	6.7040	6.7320	-2.251%	16,327	-80.689%
2025-06-23	7.1000	7.4900	6.8870	6.8870	-3.422%	15,463	-81.124%
2025-06-20	7.8000	8.4000	7.1310	7.1310	-9.734%	28,545	-81.770%
2025-06-18	7.5000	8.2000	7.5000	7.9000	+3.093%	15,892	-83.544%
2025-06-17	8.2000	9.2990	7.4500	7.6630	+3.976%	71,112	-83.035%
2025-06-16	6.8000	8.5000	6.7800	7.3700	+8.382%	58,637	-82.361%
2025-06-13	6.4510	6.9320	6.4510	6.8000	+2.256%	23,337	-80.882%
2025-06-12	6.4890	6.6500	5.9000	6.6500	+4.741%	23,793	-80.451%
2025-06-11	6.5000	6.7080	6.2000	6.3490	-3.803%	14,119	-79.524%
2025-06-10	6.7000	6.9000	6.5000	6.6000	-3.720%	14,309	-80.303%
2025-06-09	7.0000	7.3990	6.6000	6.8550	-2.071%	11,771	-81.036%
2025-06-06	6.8000	7.1000	6.8000	7.0000	+0.981%	10,112	-81.429%
2025-06-05	6.9110	7.2560	6.6840	6.9320	-2.228%	9,985	-81.246%
2025-06-04	6.9500	7.2660	6.9310	7.0900	+5.663%	32,506	-81.664%
2025-06-03	6.5990	6.9400	6.5990	6.7100	+1.821%	7,838	-80.626%
2025-06-02	6.4000	6.7720	5.8000	6.5900	+2.969%	30,402	-80.273%
2025-05-30	7.0000	7.0000	6.4000	6.4000	-6.950%	24,843	-79.688%
2025-05-29	6.8880	7.0630	6.6510	6.8780	+0.453%	11,236	-81.099%
2025-05-28	7.1200	7.2000	6.8470	6.8470	-6.717%	11,576	-81.014%
2025-05-27	7.1000	7.5970	6.7000	7.3400	+3.380%	30,213	-82.289%
2025-05-23	7.3330	7.7610	6.9510	7.1000	-6.085%	22,321	-81.690%
2025-05-22	7.3660	8.5200	7.0000	7.5600	+7.188%	24,166	-82.804%
2025-05-21	7.4000	7.8230	6.8000	7.0530	-8.864%	21,248	-81.568%
2025-05-20	8.3770	8.6800	7.6200	7.7390	-6.624%	10,645	-83.202%
2025-05-19	7.7850	8.6800	7.7850	8.2880	+4.016%	9,118	-84.315%
2025-05-16	8.4900	8.4970	7.7000	7.9680	-2.101%	15,865	-83.685%
2025-05-15	7.7110	8.4970	7.6000	8.1390	+4.213%	8,058	-84.028%
2025-05-14	8.0000	8.1990	7.5110	7.8100	-3.282%	7,037	-83.355%
2025-05-13	7.8040	8.1970	7.7200	8.0750	+2.241%	9,674	-83.901%
2025-05-12	7.3000	8.2000	7.2020	7.8980	+12.092%	29,325	-83.540%
2025-05-09	7.2030	7.2030	6.9110	7.0460	-2.003%	7,339	-81.550%
2025-05-08	7.1970	7.3000	6.9000	7.1900	+4.354%	6,458	-81.919%
2025-05-07	6.7000	7.5200	6.7000	6.8900	-1.388%	23,176	-81.132%
2025-05-06	7.0000	7.1000	6.8000	6.9870	-0.527%	13,875	-81.394%
2025-05-05	6.8170	7.1000	6.5500	7.0240	-0.057%	11,599	-81.492%
2025-05-02	7.5880	7.5880	6.8490	7.0280	-5.967%	16,127	-81.503%
2025-05-01	7.2130	7.5170	7.2130	7.4740	+1.549%	8,710	-82.606%
2025-04-30	7.2000	7.7000	7.2000	7.3600	+0.272%	7,318	-82.337%
2025-04-29	7.2000	7.7400	7.2000	7.3400	+1.241%	4,222	-82.289%
2025-04-28	7.7000	8.0800	7.2000	7.2500	-8.228%	30,146	-82.069%
2025-04-25	7.5000	7.9000	7.2100	7.9000	+5.432%	4,782	-83.544%
2025-04-24	7.2750	7.6980	7.0650	7.4930	+3.025%	11,416	-82.650%
2025-04-23	7.5100	7.8600	7.2000	7.2730	-3.014%	13,927	-82.126%
2025-04-22	7.4840	7.5770	7.0910	7.4990	-1.329%	8,305	-82.664%
2025-04-21	7.5000	8.0800	7.0100	7.6000	-3.785%	16,846	-82.895%
2025-04-17	8.2000	8.4500	7.6920	7.8990	-4.740%	3,052	-83.542%
2025-04-16	8.5000	8.5000	7.8520	8.2920	-2.447%	6,055	-84.322%
2025-04-15	7.6000	8.5000	7.6000	8.5000	+9.890%	10,944	-84.706%
2025-04-14	8.3890	8.3890	7.6160	7.7350	-6.129%	8,183	-83.193%
2025-04-11	8.2000	8.3000	7.7420	8.2400	+3.388%	2,867	-84.223%
2025-04-10	8.3400	8.4800	7.6700	7.9700	+1.503%	12,642	-83.689%
2025-04-09	7.5610	8.2890	7.2000	7.8520	+5.538%	19,592	-83.444%
2025-04-08	8.4900	8.5000	7.0000	7.4400	-5.464%	21,308	-82.527%
2025-04-07	7.5000	7.8990	7.0050	7.8700	-1.527%	19,609	-83.482%
2025-04-04	7.8000	8.1770	7.7000	7.9920	-2.560%	26,855	-83.734%
2025-04-03	9.1020	9.4310	8.2000	8.2020	-12.596%	20,057	-84.150%
2025-04-02	9.0060	9.8120	9.0000	9.3840	+2.000%	11,295	-86.147%
2025-04-01	9.1560	9.4990	8.8530	9.2000	+3.047%	12,251	-85.870%
2025-03-31	8.5200	9.3400	8.2030	8.9280	+4.666%	26,426	-85.439%
2025-03-28	8.4110	8.8000	8.3000	8.5300	-0.918%	27,608	-84.760%
2025-03-27	8.4100	8.7150	8.3640	8.6090	+1.199%	8,687	-84.900%
2025-03-26	8.5980	8.9860	8.4000	8.5070	-0.035%	13,538	-84.718%
2025-03-25	8.6890	9.0000	8.5100	8.5100	0.000%	7,656	-84.724%
2025-03-24	8.8000	9.1000	8.5000	8.5100	-0.468%	11,275	-84.724%
2025-03-21	8.5020	9.1000	8.5000	8.5500	-0.697%	13,849	-84.795%
2025-03-20	8.8520	9.2990	8.5470	8.6100	-2.403%	24,648	-84.901%
2025-03-19	8.8010	9.2510	8.8000	8.8220	-1.989%	21,159	-85.264%

.dark-mode .hHGqsn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHGqsn{ 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