Skip to main content
MOBX logo

Mobix Labs, Inc.

MOBXNASDAQTechnologySemiconductors

$0.68Today:- (-)1Y −14.76%

As of Oct 22, 2026 close

Market cap
$136.73K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.17$13.30
Volume (live)
-
Avg. volume (3M)
6.52M

Mobix Labs (MOBX) Historical Stock Prices

Analyze Mobix Labs (MOBX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mobix Labs (MOBX) Interactive Price Chart

Interactive historical price chart showing Mobix Labs stock price movements and trends across multiple time periods.

Loading chart...

MOBX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MOBX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20260.700.720.680.680.68391.29K
Oct 21, 20260.750.760.700.720.72690.98K
Oct 20, 20260.740.770.700.730.73682.01K
Oct 19, 20260.760.760.720.750.75625.53K
Oct 16, 20260.820.820.740.760.76572.52K
Oct 15, 20260.750.820.740.820.821.26M
Oct 14, 20260.730.750.670.740.742.49M
Oct 13, 20260.780.780.700.750.751.83M
Oct 12, 20260.880.930.770.780.783.18M
Oct 9, 20261.121.120.860.900.908.46M
Oct 8, 20261.271.291.071.131.1312.40M
Oct 7, 20260.991.350.991.241.2418.25M
Oct 6, 20260.661.260.641.121.12124.82M
Oct 5, 20260.840.870.640.650.655.56M
Oct 2, 20260.810.860.810.840.84265.84K
Oct 1, 20260.830.840.790.820.82774.20K
Sep 30, 20260.850.870.830.850.85182.62K
Sep 29, 20260.860.890.830.840.84204.89K
Sep 28, 20260.850.880.820.860.86511.02K
Sep 25, 20260.870.890.830.850.85436.79K
Sep 24, 20260.830.890.800.870.871.40M
Sep 23, 20260.830.840.790.800.801.19M
Sep 22, 20260.940.940.820.840.841.58M
Sep 21, 20260.920.990.890.920.92894.85K
Sep 18, 20260.940.950.880.920.92948.94K
Sep 17, 20260.971.020.900.940.941.95M
Sep 16, 20260.950.960.930.940.94535.36K
Sep 15, 20261.021.020.930.940.941.36M
Sep 14, 20261.051.061.011.021.021.08M
Sep 11, 20261.111.161.091.111.111.15M
Sep 10, 20261.151.191.081.111.112.42M
Sep 9, 20261.221.301.151.161.165.53M
Sep 8, 20261.191.481.111.271.27133.65M
Sep 4, 20261.031.140.900.930.932.40M
Sep 3, 20261.111.121.001.031.031.89M
Sep 2, 20261.181.191.041.071.071.36M
Sep 1, 20261.291.341.181.211.211.50M
Aug 31, 20261.171.581.121.321.3217.93M
Aug 28, 20261.131.151.081.111.11202.37K
Aug 27, 20261.161.161.091.141.14325.07K
Aug 26, 20261.221.221.111.131.13290.46K
Aug 25, 20261.181.221.181.211.21181.22K
Aug 24, 20261.191.211.171.181.18149.75K
Aug 21, 20261.241.241.161.211.21298.66K
Aug 20, 20261.191.241.131.231.23505.27K
Aug 19, 20261.101.191.091.191.19547.98K
Aug 18, 20261.171.191.031.091.091.28M
Aug 17, 20261.281.411.241.261.261.16M
Aug 14, 20261.521.521.151.271.272.91M
Aug 13, 20261.591.691.481.531.532.93M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.