Mobix Labs, Inc. - Class A Common Stock (MOBX)

2.3300
-0.0900 (-3.72%)
NASDAQ · Last Trade: May 3rd, 12:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mobix Labs, Inc. - Class A Common Stock (MOBX)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20262.372.502.322.33486,3192.33
4/30/20262.402.512.262.42449,6452.42
4/29/20262.502.502.382.41337,0922.41
4/28/20262.642.672.412.54698,6632.54
4/27/20262.953.042.782.81320,0882.81
4/24/20262.723.022.712.92366,3742.92
4/23/20262.862.922.632.74504,0182.74
4/22/20263.143.282.842.931,005,2912.93
4/21/20262.803.232.703.071,169,9993.07
4/20/20262.572.942.442.82668,6762.82
4/17/20262.672.722.542.55282,3262.55
4/16/20262.832.852.642.75594,1952.75
4/15/20262.632.942.502.89755,6042.89
4/14/20262.632.712.442.63640,7232.63
4/13/20262.402.752.222.72942,6662.72
4/10/20262.632.702.222.411,034,4562.41
4/09/20262.892.962.562.67760,5392.67
4/08/20263.223.312.663.041,699,0103.04
4/07/20263.703.873.273.351,974,2173.35
4/06/20260.390.400.320.3534,064,8373.50
4/02/20260.270.360.260.3651,341,4073.60
4/01/20260.330.330.280.2810,308,9082.80
3/31/20260.340.370.330.338,497,2003.34
3/30/20260.370.380.330.345,329,9183.41
3/27/20260.360.400.340.387,761,6653.78
3/26/20260.400.420.370.3811,879,6423.83
3/25/20260.420.450.410.449,692,0324.40
3/24/20260.500.500.430.4621,045,6674.59
3/23/20260.500.530.490.5018,304,7985.04
3/20/20260.540.540.480.4825,219,2304.82
3/19/20260.600.690.530.56284,795,0405.64
3/18/20260.500.550.460.4616,615,8174.59
3/17/20260.510.550.500.5114,607,8465.12
3/16/20260.620.630.520.5727,396,7535.71
3/13/20260.700.700.620.6322,878,7936.30
3/12/20260.680.840.680.7359,950,7807.30
3/11/20260.760.780.650.6748,759,4276.71
3/10/20260.800.910.730.7659,099,8727.55
3/09/20261.021.030.800.8183,006,6998.10
3/06/20261.031.330.891.04287,701,90410.40
3/05/20261.001.120.840.87342,646,1898.66
3/04/20261.221.220.760.82450,383,5728.20
3/03/20260.461.240.391.121,370,834,75911.20
3/02/20260.170.190.160.183,635,5581.77
2/27/20260.160.180.160.172,569,0651.65
2/26/20260.170.170.160.171,426,8951.65
2/25/20260.160.170.150.171,979,7441.70
2/24/20260.150.160.140.151,658,2701.53
2/23/20260.170.170.160.161,495,9091.59
2/20/20260.170.190.170.172,436,5621.71
2/19/20260.170.180.150.183,045,1421.78
2/18/20260.150.170.150.173,310,6721.66
2/17/20260.190.190.130.157,044,3981.46
2/13/20260.190.200.180.193,612,8061.94
2/12/20260.210.210.190.193,186,8571.94
2/11/20260.220.220.190.213,347,5352.10
2/10/20260.220.230.200.223,734,1482.20
2/09/20260.230.230.210.235,920,9812.29
2/06/20260.220.250.210.248,949,9062.40
2/05/20260.230.260.200.2429,044,9922.39
2/04/20260.320.340.210.23420,975,2072.31
2/03/20260.190.190.180.181,883,3081.83