5 DAY PERFORMANCE
-61.43%
1 MONTH PERFORMANCE
-62.15%
3 MONTH PERFORMANCE
-83.93%
6 MONTH PERFORMANCE
-77.87%
YEAR-TO-DATE PERFORMANCE
-69.66%
1 YEAR PERFORMANCE
-88.24%
Mobix Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.90 | 947.06 K | $19.53 M |
| 06/18/2026 | $2.04 | $2.10 (2.94%) | $2.18 | $2.03 | 697.31 K | $20.66 M |
| 06/17/2026 | $2.05 | $2.03 (-0.98%) | $2.14 | $2.01 | 445.10 K | $19.97 M |
| 06/16/2026 | $1.92 | $2.10 (9.38%) | $2.17 | $1.85 | 1.32 M | $20.66 M |
| 06/15/2026 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.92 | 680.83 K | $19.38 M |
| 06/12/2026 | $2.12 | $1.98 (-6.6%) | $2.13 | $1.94 | 1.01 M | $19.48 M |
| 06/11/2026 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.04 | 721.45 K | $21.15 M |
| 06/10/2026 | $2.28 | $2.22 (-2.63%) | $2.33 | $2.15 | 642.60 K | $21.84 M |
| 06/09/2026 | $2.28 | $2.27 (-0.44%) | $2.46 | $2.17 | 1.22 M | $22.33 M |
| 06/08/2026 | $2.13 | $2.31 (8.45%) | $2.45 | $2.10 | 2.07 M | $22.73 M |
| 06/05/2026 | $2.16 | $2.16 (0%) | $2.30 | $2.07 | 2.93 M | $21.25 M |
| 06/04/2026 | $3.02 | $2.21 (-26.82%) | $3.06 | $2.15 | 45.86 M | $21.74 M |
| 06/03/2026 | $2.35 | $2.23 (-5.11%) | $2.40 | $2.23 | 801.93 K | $21.94 M |
| 06/02/2026 | $2.28 | $2.41 (5.7%) | $2.47 | $2.25 | 891.52 K | $23.71 M |
| 06/01/2026 | $2.35 | $2.32 (-1.28%) | $2.55 | $2.31 | 757.73 K | $22.83 M |
| 05/29/2026 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.31 | 673.72 K | $23.61 M |
| 05/28/2026 | $2.24 | $2.43 (8.48%) | $2.52 | $2.20 | 1.76 M | $23.91 M |
| 05/27/2026 | $2.22 | $2.25 (1.35%) | $2.35 | $2.14 | 1.65 M | $22.14 M |
| 05/26/2026 | $2.16 | $2.19 (1.39%) | $2.36 | $2.11 | 1.60 M | $21.55 M |
| 05/22/2026 | $1.87 | $2.14 (14.44%) | $2.20 | $1.86 | 1.44 M | $21.05 M |
| 05/21/2026 | $2.00 | $1.90 (-5%) | $2.00 | $1.75 | 2.09 M | $18.69 M |
| 05/20/2026 | $2.16 | $2.04 (-5.56%) | $2.24 | $2.04 | 1.22 M | $20.07 M |
| 05/19/2026 | $2.24 | $2.16 (-3.57%) | $2.56 | $2.14 | 2.05 M | $21.25 M |
| 05/18/2026 | $2.40 | $2.48 (3.33%) | $2.52 | $2.14 | 2.96 M | $24.40 M |
| 05/15/2026 | $2.57 | $2.25 (-12.45%) | $2.74 | $2.15 | 8.33 M | $22.14 M |
| 05/14/2026 | $2.92 | $3.11 (6.51%) | $4.25 | $2.48 | 158.81 M | $30.60 M |
| 05/13/2026 | $1.96 | $1.74 (-11.22%) | $1.97 | $1.70 | 1.14 M | $17.12 M |
| 05/12/2026 | $2.20 | $1.93 (-12.27%) | $2.42 | $1.88 | 4.29 M | $18.99 M |
| 05/11/2026 | $1.94 | $2.24 (15.46%) | $2.34 | $1.94 | 1.18 M | $22.04 M |
| 05/08/2026 | $2.12 | $2.00 (-5.66%) | $2.18 | $1.95 | 682.33 K | $19.68 M |
| 05/07/2026 | $2.20 | $2.14 (-2.73%) | $2.28 | $2.08 | 454.20 K | $21.05 M |
| 05/06/2026 | $2.32 | $2.21 (-4.74%) | $2.36 | $2.11 | 506.53 K | $21.74 M |
| 05/05/2026 | $2.38 | $2.34 (-1.68%) | $2.44 | $2.30 | 279.30 K | $23.02 M |
| 05/04/2026 | $2.34 | $2.33 (-0.43%) | $2.48 | $2.31 | 312.04 K | $22.92 M |
| 05/01/2026 | $2.37 | $2.33 (-1.69%) | $2.50 | $2.32 | 486.32 K | $22.92 M |
| 04/30/2026 | $2.40 | $2.42 (0.83%) | $2.51 | $2.26 | 453.25 K | $23.81 M |
| 04/29/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.38 | 338.00 K | $23.71 M |
| 04/28/2026 | $2.64 | $2.54 (-3.79%) | $2.68 | $2.41 | 699.42 K | $24.99 M |
| 04/27/2026 | $2.95 | $2.81 (-4.75%) | $3.04 | $2.78 | 322.70 K | $27.65 M |
| 04/24/2026 | $2.72 | $2.92 (7.35%) | $3.02 | $2.71 | 366.40 K | $28.73 M |
| 04/23/2026 | $2.86 | $2.74 (-4.2%) | $2.92 | $2.63 | 505.22 K | $26.96 M |
| 04/22/2026 | $3.14 | $2.93 (-6.69%) | $3.28 | $2.84 | 1.01 M | $28.83 M |
| 04/21/2026 | $2.80 | $3.07 (9.64%) | $3.23 | $2.70 | 1.17 M | $30.20 M |
| 04/20/2026 | $2.57 | $2.82 (9.73%) | $2.94 | $2.44 | 671.73 K | $27.75 M |
| 04/17/2026 | $2.67 | $2.55 (-4.49%) | $2.72 | $2.54 | 282.32 K | $25.09 M |
| 04/16/2026 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.64 | 595.53 K | $27.06 M |
| 04/15/2026 | $2.63 | $2.89 (9.89%) | $2.94 | $2.50 | 757.90 K | $28.43 M |
| 04/14/2026 | $2.63 | $2.63 (0%) | $2.71 | $2.44 | 641.10 K | $25.88 M |
| 04/13/2026 | $2.40 | $2.72 (13.33%) | $2.75 | $2.22 | 943.10 K | $26.76 M |
| 04/10/2026 | $2.63 | $2.41 (-8.37%) | $2.70 | $2.22 | 1.03 M | $23.71 M |
| 04/09/2026 | $2.89 | $2.67 (-7.61%) | $2.96 | $2.56 | 766.81 K | $26.27 M |
| 04/08/2026 | $3.22 | $3.04 (-5.59%) | $3.31 | $2.66 | 1.70 M | $29.91 M |
| 04/07/2026 | $3.70 | $3.35 (-9.46%) | $3.87 | $3.27 | 2.01 M | $32.96 M |
| 04/06/2026 | $3.89 | $3.50 (-10.03%) | $4.00 | $3.24 | 3.41 M | $34.44 M |
| 04/02/2026 | $2.66 | $3.60 (35.34%) | $3.62 | $2.55 | 5.13 M | $35.42 M |
| 04/01/2026 | $3.30 | $2.80 (-15.15%) | $3.34 | $2.78 | 1.04 M | $27.55 M |
| 03/31/2026 | $3.39 | $3.34 (-1.47%) | $3.66 | $3.30 | 870.94 K | $32.86 M |
| 03/30/2026 | $3.71 | $3.41 (-8.09%) | $3.75 | $3.30 | 535.67 K | $33.55 M |
| 03/27/2026 | $3.62 | $3.78 (4.42%) | $3.98 | $3.40 | 776.17 K | $37.19 M |
| 03/26/2026 | $4.00 | $3.83 (-4.25%) | $4.20 | $3.71 | 1.20 M | $37.68 M |
| 03/25/2026 | $4.20 | $4.40 (4.76%) | $4.53 | $4.13 | 977.99 K | $43.29 M |
| 03/24/2026 | $5.00 | $4.59 (-8.2%) | $5.03 | $4.33 | 2.11 M | $45.16 M |
| 03/23/2026 | $5.00 | $5.04 (0.8%) | $5.30 | $4.90 | 1.84 M | $49.59 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.
