Mobix Labs (MOBX) went public on December 21, 2023, when it opened at a split-adjusted price of $97.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $2.11 | $2.21 | $2.08 | $2.15 | 417,302 |
June 2026 | $2.35 | $3.06 | $1.84 | $2.10 | 63,655,919 |
May 2026 | $2.37 | $4.25 | $1.70 | $2.40 | 191,914,100 |
April 2026 | $3.30 | $4.00 | $2.22 | $2.42 | 23,851,700 |
March 2026 | $1.66 | $13.30 | $1.61 | $3.34 | 320,549,010 |
February 2026 | $1.96 | $3.37 | $1.31 | $1.65 | 51,243,730 |
January 2026 | $2.71 | $4.04 | $1.70 | $1.99 | 40,644,390 |
December 2025 | $4.65 | $6.15 | $2.60 | $2.67 | 2,718,150 |
November 2025 | $7.15 | $8.30 | $4.00 | $4.59 | 3,307,170 |
October 2025 | $8.10 | $11.20 | $6.50 | $6.82 | 5,087,660 |
September 2025 | $13.50 | $14.40 | $7.60 | $8.06 | 2,848,380 |
August 2025 | $8.57 | $13.50 | $7.75 | $11.80 | 1,557,720 |
July 2025 | $7.66 | $13.50 | $7.20 | $8.83 | 1,286,370 |
June 2025 | $6.40 | $9.30 | $5.80 | $7.65 | 483,480 |
May 2025 | $7.21 | $8.68 | $6.40 | $6.40 | 322,440 |
April 2025 | $9.16 | $9.81 | $7.00 | $7.36 | 271,520 |
March 2025 | $11.60 | $11.90 | $8.20 | $8.93 | 420,260 |
February 2025 | $12.10 | $14.80 | $10.40 | $11.50 | 738,280 |
January 2025 | $16.80 | $17.80 | $10.90 | $12.70 | 2,742,560 |
December 2024 | $17.40 | $24.70 | $8.99 | $17.00 | 3,803,010 |
November 2024 | $7.13 | $17.40 | $5.51 | $15.30 | 1,660,750 |
October 2024 | $10.80 | $10.80 | $6.70 | $6.89 | 225,760 |
September 2024 | $10.90 | $11.90 | $8.01 | $10.60 | 322,390 |
August 2024 | $12.50 | $13.50 | $8.46 | $11.80 | 2,199,850 |
July 2024 | $17.60 | $19.07 | $12.10 | $12.30 | 86,710 |