5 DAY PERFORMANCE
-51.79%
1 MONTH PERFORMANCE
-61.24%
3 MONTH PERFORMANCE
-62.15%
6 MONTH PERFORMANCE
-66.25%
YEAR-TO-DATE PERFORMANCE
-69.66%
1 YEAR PERFORMANCE
-90.69%
Mobix Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.69 | 246.09 K | $16.82 M |
| 08/05/2026 | $1.82 | $1.76 (-3.3%) | $1.83 | $1.72 | 236.60 K | $17.32 M |
| 08/04/2026 | $1.75 | $1.81 (3.43%) | $1.88 | $1.74 | 554.42 K | $17.81 M |
| 08/03/2026 | $1.68 | $1.71 (1.79%) | $1.71 | $1.55 | 442.45 K | $16.82 M |
| 07/31/2026 | $1.69 | $1.68 (-0.59%) | $1.78 | $1.65 | 707.70 K | $16.53 M |
| 07/30/2026 | $1.80 | $1.67 (-7.22%) | $1.88 | $1.63 | 958.35 K | $16.43 M |
| 07/29/2026 | $1.99 | $1.81 (-9.05%) | $1.99 | $1.78 | 566.02 K | $17.81 M |
| 07/28/2026 | $2.00 | $1.96 (-2%) | $2.06 | $1.94 | 708.60 K | $19.28 M |
| 07/27/2026 | $1.76 | $2.00 (13.64%) | $2.05 | $1.76 | 1.60 M | $19.68 M |
| 07/24/2026 | $2.05 | $1.81 (-11.71%) | $2.05 | $1.75 | 22.57 M | $17.81 M |
| 07/23/2026 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.91 | 163.10 K | $18.79 M |
| 07/22/2026 | $1.98 | $1.98 (0%) | $2.01 | $1.94 | 180.80 K | $19.48 M |
| 07/21/2026 | $2.00 | $2.00 (0%) | $2.11 | $2.00 | 314.33 K | $19.68 M |
| 07/20/2026 | $1.97 | $1.98 (0.51%) | $2.02 | $1.93 | 147.63 K | $19.48 M |
| 07/17/2026 | $1.93 | $1.97 (2.07%) | $2.02 | $1.91 | 213.40 K | $19.38 M |
| 07/16/2026 | $1.92 | $1.92 (0%) | $1.94 | $1.85 | 252.30 K | $18.89 M |
| 07/15/2026 | $2.04 | $1.94 (-4.9%) | $2.06 | $1.92 | 143.60 K | $19.09 M |
| 07/14/2026 | $1.90 | $2.03 (6.84%) | $2.04 | $1.90 | 297.40 K | $19.97 M |
| 07/13/2026 | $1.87 | $1.93 (3.21%) | $2.07 | $1.86 | 675.30 K | $18.99 M |
| 07/10/2026 | $2.00 | $1.91 (-4.5%) | $2.02 | $1.85 | 499.80 K | $18.79 M |
| 07/09/2026 | $2.04 | $2.01 (-1.47%) | $2.07 | $1.97 | 206.73 K | $19.78 M |
| 07/08/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.01 | 201.71 K | $20.27 M |
| 07/07/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.02 | 165.20 K | $20.56 M |
| 07/06/2026 | $2.08 | $2.13 (2.4%) | $2.19 | $2.04 | 384.03 K | $20.96 M |
| 07/02/2026 | $2.14 | $2.07 (-3.27%) | $2.18 | $2.04 | 243.26 K | $20.37 M |
| 07/01/2026 | $2.11 | $2.15 (1.9%) | $2.21 | $2.08 | 425.53 K | $21.15 M |
| 06/30/2026 | $2.00 | $2.10 (5%) | $2.13 | $1.98 | 478.20 K | $20.66 M |
| 06/29/2026 | $1.98 | $2.01 (1.52%) | $2.02 | $1.88 | 381.20 K | $19.78 M |
| 06/26/2026 | $1.90 | $2.03 (6.84%) | $2.04 | $1.90 | 633.00 K | $19.97 M |
| 06/25/2026 | $1.98 | $1.93 (-2.53%) | $1.99 | $1.84 | 457.63 K | $18.99 M |
| 06/24/2026 | $1.97 | $1.96 (-0.51%) | $2.01 | $1.92 | 506.52 K | $19.28 M |
| 06/23/2026 | $1.90 | $1.95 (2.63%) | $2.04 | $1.90 | 231.30 K | $19.19 M |
| 06/22/2026 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.90 | 947.10 K | $19.58 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 |
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.
