5 DAY PERFORMANCE
+55.77%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
+32.79%
6 MONTH PERFORMANCE
+88.35%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
+5.88%
Mobix Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 98,002 | $39.19 M |
| 03/11/2025 | $0.97 | $1.00 (2.86%) | $1.10 | $0.96 | 182,297 | $38.34 M |
| 03/10/2025 | $0.99 | $1.01 (2.02%) | $1.05 | $0.96 | 242,500 | $38.81 M |
| 03/07/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.94 | 426,931 | $39.96 M |
| 03/06/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.03 | 109,289 | $40.73 M |
| 03/05/2025 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.06 | 140,846 | $40.73 M |
| 03/04/2025 | $1.03 | $1.10 (6.8%) | $1.14 | $1.00 | 253,922 | $42.27 M |
| 03/03/2025 | $1.16 | $1.05 (-9.48%) | $1.19 | $1.02 | 236,613 | $40.35 M |
| 02/28/2025 | $1.10 | $1.15 (4.55%) | $1.15 | $1.06 | 122,110 | $44.19 M |
| 02/27/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.08 | 275,469 | $42.27 M |
| 02/26/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 115,106 | $42.65 M |
| 02/25/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.04 | 230,002 | $43.42 M |
| 02/24/2025 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.13 | 401,138 | $44.19 M |
| 02/21/2025 | $1.33 | $1.26 (-5.26%) | $1.36 | $1.25 | 248,026 | $48.42 M |
| 02/20/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.26 | 179,545 | $51.11 M |
| 02/19/2025 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.24 | 275,404 | $50.34 M |
| 02/18/2025 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.31 | 439,600 | $51.87 M |
| 02/14/2025 | $1.27 | $1.33 (4.72%) | $1.34 | $1.27 | 268,513 | $51.11 M |
| 02/13/2025 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.17 | 508,830 | $50.34 M |
| 02/12/2025 | $1.29 | $1.32 (2.33%) | $1.33 | $1.26 | 141,825 | $50.72 M |
| 02/11/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.23 | 527,428 | $51.11 M |
| 02/10/2025 | $1.25 | $1.37 (9.6%) | $1.48 | $1.25 | 954,700 | $52.64 M |
| 02/07/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.18 | 366,700 | $42.14 M |
| 02/06/2025 | $1.22 | $1.20 (-1.64%) | $1.28 | $1.19 | 336,800 | $41.11 M |
| 02/05/2025 | $1.24 | $1.25 (0.81%) | $1.29 | $1.17 | 519,500 | $42.82 M |
| 02/04/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.20 | 1.01 M | $43.51 M |
| 02/03/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.13 | 471,100 | $39.74 M |
| 01/31/2025 | $1.29 | $1.27 (-1.55%) | $1.42 | $1.24 | 572,169 | $43.51 M |
| 01/30/2025 | $1.18 | $1.25 (5.93%) | $1.29 | $1.14 | 524,838 | $42.82 M |
| 01/29/2025 | $1.43 | $1.18 (-17.48%) | $1.46 | $1.14 | 1.28 M | $40.43 M |
| 01/28/2025 | $1.28 | $1.28 (0%) | $1.37 | $1.23 | 313,414 | $43.85 M |
| 01/27/2025 | $1.27 | $1.25 (-1.57%) | $1.45 | $1.25 | 594,800 | $42.82 M |
| 01/24/2025 | $1.52 | $1.37 (-9.87%) | $1.53 | $1.32 | 615,415 | $46.93 M |
| 01/23/2025 | $1.48 | $1.53 (3.38%) | $1.63 | $1.48 | 1.42 M | $52.42 M |
| 01/22/2025 | $1.32 | $1.66 (25.76%) | $1.67 | $1.21 | 16.21 M | $56.87 M |
| 01/21/2025 | $1.28 | $1.18 (-7.81%) | $1.32 | $1.13 | 371,223 | $40.43 M |
| 01/17/2025 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.23 | 321,700 | $43.17 M |
| 01/16/2025 | $1.12 | $1.23 (9.82%) | $1.34 | $1.12 | 520,860 | $42.14 M |
| 01/15/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 262,900 | $37.68 M |
| 01/14/2025 | $1.16 | $1.12 (-3.45%) | $1.24 | $1.11 | 269,235 | $38.37 M |
| 01/13/2025 | $1.24 | $1.17 (-5.65%) | $1.31 | $1.11 | 448,800 | $40.08 M |
| 01/10/2025 | $1.28 | $1.33 (3.91%) | $1.39 | $1.21 | 485,191 | $45.56 M |
| 01/08/2025 | $1.46 | $1.35 (-7.53%) | $1.51 | $1.28 | 561,700 | $46.25 M |
| 01/07/2025 | $1.67 | $1.51 (-9.58%) | $1.68 | $1.45 | 547,348 | $51.73 M |
| 01/06/2025 | $1.64 | $1.62 (-1.22%) | $1.73 | $1.45 | 986,600 | $55.50 M |
| 01/03/2025 | $1.60 | $1.64 (2.5%) | $1.78 | $1.56 | 619,712 | $56.18 M |
| 01/02/2025 | $1.68 | $1.58 (-5.95%) | $1.74 | $1.52 | 514,805 | $54.13 M |
| 12/31/2024 | $1.68 | $1.70 (1.19%) | $1.80 | $1.58 | 628,743 | $58.24 M |
| 12/30/2024 | $1.73 | $1.67 (-3.47%) | $1.80 | $1.60 | 804,901 | $57.21 M |
| 12/27/2024 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.65 | 1.04 M | $61.32 M |
| 12/26/2024 | $1.97 | $1.81 (-8.12%) | $2.25 | $1.71 | 1.67 M | $62.01 M |
| 12/24/2024 | $1.40 | $1.97 (40.71%) | $2.16 | $1.40 | 3.33 M | $67.49 M |
| 12/23/2024 | $1.86 | $1.27 (-31.72%) | $1.90 | $1.23 | 1.77 M | $43.51 M |
| 12/20/2024 | $1.71 | $1.87 (9.36%) | $2.08 | $1.58 | 1.18 M | $64.06 M |
| 12/19/2024 | $2.33 | $2.09 (-10.3%) | $2.47 | $1.92 | 2.46 M | $71.60 M |
| 12/18/2024 | $2.05 | $2.17 (5.85%) | $2.47 | $1.86 | 5.48 M | $74.34 M |
| 12/17/2024 | $1.55 | $1.87 (20.65%) | $1.90 | $1.52 | 2.26 M | $64.06 M |
| 12/16/2024 | $1.20 | $1.38 (15%) | $1.47 | $1.16 | 1.48 M | $47.28 M |
| 12/13/2024 | $1.22 | $1.15 (-5.74%) | $1.30 | $1.13 | 524,600 | $35.13 M |
| 12/12/2024 | $1.05 | $1.22 (16.19%) | $1.30 | $1.03 | 1.43 M | $37.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
