Mobix Labs Inc NASDAQ:MOBX Historical Prices

Below are the 81 trading days of historical prices for MOBX.

# Exchange Symbol Date Open High Low Close
81 NASDAQ MOBX Fri, Apr 19, 2024 1.97 2.05 1.85 2.00
80 NASDAQ MOBX Thu, Apr 18, 2024 1.84 1.95 1.82 1.94
79 NASDAQ MOBX Wed, Apr 17, 2024 1.90 2.00 1.85 2.00
78 NASDAQ MOBX Tue, Apr 16, 2024 1.90 2.10 1.85 1.98
77 NASDAQ MOBX Mon, Apr 15, 2024 1.94 2.00 1.85 1.95
76 NASDAQ MOBX Fri, Apr 12, 2024 2.06 2.20 2.00 2.00
75 NASDAQ MOBX Thu, Apr 11, 2024 2.10 2.17 2.02 2.12
74 NASDAQ MOBX Wed, Apr 10, 2024 2.08 2.21 2.06 2.20
73 NASDAQ MOBX Tue, Apr 9, 2024 2.05 2.14 1.98 2.08
72 NASDAQ MOBX Mon, Apr 8, 2024 1.93 2.10 1.91 2.02
71 NASDAQ MOBX Fri, Apr 5, 2024 1.92 2.04 1.91 1.93
70 NASDAQ MOBX Thu, Apr 4, 2024 2.01 2.08 1.87 1.92
69 NASDAQ MOBX Wed, Apr 3, 2024 2.00 2.05 1.91 1.99
68 NASDAQ MOBX Tue, Apr 2, 2024 1.95 2.05 1.85 1.90
67 NASDAQ MOBX Mon, Apr 1, 2024 2.14 2.14 1.98 2.04
66 NASDAQ MOBX Thu, Mar 28, 2024 2.06 2.15 1.95 2.01
65 NASDAQ MOBX Wed, Mar 27, 2024 2.05 2.13 2.03 2.06
64 NASDAQ MOBX Tue, Mar 26, 2024 2.05 2.15 2.02 2.07
63 NASDAQ MOBX Mon, Mar 25, 2024 2.17 2.24 2.05 2.05
62 NASDAQ MOBX Fri, Mar 22, 2024 2.18 2.20 2.00 2.20
61 NASDAQ MOBX Thu, Mar 21, 2024 2.23 2.25 2.06 2.25
60 NASDAQ MOBX Wed, Mar 20, 2024 2.18 2.25 2.06 2.23
59 NASDAQ MOBX Tue, Mar 19, 2024 1.96 2.28 1.96 2.21
58 NASDAQ MOBX Mon, Mar 18, 2024 2.14 2.42 1.92 2.01
57 NASDAQ MOBX Fri, Mar 15, 2024 1.72 2.33 1.62 2.06
56 NASDAQ MOBX Thu, Mar 14, 2024 1.82 1.87 1.59 1.72
55 NASDAQ MOBX Wed, Mar 13, 2024 1.55 1.87 1.47 1.71
54 NASDAQ MOBX Tue, Mar 12, 2024 1.47 1.60 1.33 1.53
53 NASDAQ MOBX Mon, Mar 11, 2024 1.56 1.70 1.30 1.40
52 NASDAQ MOBX Fri, Mar 8, 2024 1.71 1.87 1.17 1.42
51 NASDAQ MOBX Thu, Mar 7, 2024 1.92 2.00 1.54 1.74
50 NASDAQ MOBX Wed, Mar 6, 2024 2.00 2.10 1.70 1.86
49 NASDAQ MOBX Tue, Mar 5, 2024 2.00 2.01 1.92 1.99
48 NASDAQ MOBX Mon, Mar 4, 2024 2.00 2.00 1.91 2.00
47 NASDAQ MOBX Fri, Mar 1, 2024 2.48 2.55 1.71 1.95
46 NASDAQ MOBX Thu, Feb 29, 2024 2.58 2.69 2.47 2.67
45 NASDAQ MOBX Wed, Feb 28, 2024 2.83 2.87 2.45 2.63
44 NASDAQ MOBX Tue, Feb 27, 2024 2.76 2.85 2.40 2.78
43 NASDAQ MOBX Mon, Feb 26, 2024 2.88 2.88 2.65 2.77
42 NASDAQ MOBX Fri, Feb 23, 2024 2.80 2.90 2.80 2.88
41 NASDAQ MOBX Thu, Feb 22, 2024 2.72 2.90 2.72 2.90
40 NASDAQ MOBX Wed, Feb 21, 2024 2.87 2.88 2.71 2.87
39 NASDAQ MOBX Tue, Feb 20, 2024 2.90 2.90 2.71 2.85
38 NASDAQ MOBX Fri, Feb 16, 2024 2.85 2.90 2.70 2.88
37 NASDAQ MOBX Thu, Feb 15, 2024 2.84 2.85 2.65 2.85
36 NASDAQ MOBX Wed, Feb 14, 2024 2.84 2.84 2.65 2.80
35 NASDAQ MOBX Tue, Feb 13, 2024 2.73 2.85 2.73 2.79
34 NASDAQ MOBX Mon, Feb 12, 2024 2.55 2.90 2.54 2.81
33 NASDAQ MOBX Fri, Feb 9, 2024 2.54 2.73 2.51 2.55
32 NASDAQ MOBX Thu, Feb 8, 2024 2.62 2.75 2.54 2.55
31 NASDAQ MOBX Wed, Feb 7, 2024 2.64 2.82 2.56 2.69
30 NASDAQ MOBX Tue, Feb 6, 2024 2.69 2.84 2.62 2.75
29 NASDAQ MOBX Mon, Feb 5, 2024 2.63 2.75 2.60 2.75
28 NASDAQ MOBX Fri, Feb 2, 2024 2.61 2.75 2.54 2.65
27 NASDAQ MOBX Thu, Feb 1, 2024 2.66 2.74 2.60 2.66
26 NASDAQ MOBX Wed, Jan 31, 2024 2.74 2.75 2.53 2.72
25 NASDAQ MOBX Tue, Jan 30, 2024 2.64 2.66 2.50 2.56
24 NASDAQ MOBX Mon, Jan 29, 2024 2.54 2.67 2.50 2.53
23 NASDAQ MOBX Fri, Jan 26, 2024 2.72 2.72 2.46 2.51
22 NASDAQ MOBX Thu, Jan 25, 2024 2.59 2.71 2.59 2.63
21 NASDAQ MOBX Wed, Jan 24, 2024 2.65 2.79 2.50 2.61
20 NASDAQ MOBX Tue, Jan 23, 2024 2.74 2.85 2.45 2.67
19 NASDAQ MOBX Mon, Jan 22, 2024 3.03 3.25 2.60 2.66
18 NASDAQ MOBX Fri, Jan 19, 2024 2.94 3.00 2.61 2.95
17 NASDAQ MOBX Thu, Jan 18, 2024 2.93 2.95 2.50 2.56
16 NASDAQ MOBX Wed, Jan 17, 2024 3.00 3.01 2.82 2.85
15 NASDAQ MOBX Tue, Jan 16, 2024 3.00 3.00 2.75 2.93
14 NASDAQ MOBX Fri, Jan 12, 2024 2.71 3.16 2.71 2.89
13 NASDAQ MOBX Thu, Jan 11, 2024 3.18 3.25 2.85 2.85
12 NASDAQ MOBX Wed, Jan 10, 2024 3.44 3.45 3.12 3.19
11 NASDAQ MOBX Tue, Jan 9, 2024 3.31 3.51 3.26 3.33
10 NASDAQ MOBX Mon, Jan 8, 2024 3.82 3.89 3.32 3.50
9 NASDAQ MOBX Fri, Jan 5, 2024 4.00 4.30 3.64 3.98
8 NASDAQ MOBX Thu, Jan 4, 2024 3.22 4.85 3.17 4.36
7 NASDAQ MOBX Wed, Jan 3, 2024 2.99 3.20 2.79 2.96
6 NASDAQ MOBX Tue, Jan 2, 2024 4.10 4.22 2.68 2.70
5 NASDAQ MOBX Fri, Dec 29, 2023 5.77 6.40 3.75 4.02
4 NASDAQ MOBX Thu, Dec 28, 2023 5.75 6.25 5.55 6.13
3 NASDAQ MOBX Wed, Dec 27, 2023 6.38 6.57 5.50 6.11
2 NASDAQ MOBX Tue, Dec 26, 2023 5.39 12.47 5.00 7.00
1 NASDAQ MOBX Fri, Dec 22, 2023 6.00 10.00 4.95 5.22
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024