5 DAY PERFORMANCE
-13.84%
1 MONTH PERFORMANCE
-33.06%
3 MONTH PERFORMANCE
-61.43%
6 MONTH PERFORMANCE
-83.20%
YEAR-TO-DATE PERFORMANCE
-69.66%
1 YEAR PERFORMANCE
-91.32%
Mobix Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.91 | $0.95 (5.11%) | $0.99 | $0.89 | 449.87 K | $192.83 K |
| 09/18/2026 | $0.94 | $0.92 (-1.26%) | $0.95 | $0.88 | 948.94 K | $185.19 K |
| 09/17/2026 | $0.97 | $0.94 (-3.76%) | $1.02 | $0.90 | 1.95 M | $187.64 K |
| 09/16/2026 | $0.95 | $0.94 (-1.04%) | $0.96 | $0.93 | 535.36 K | $188.48 K |
| 09/15/2026 | $1.02 | $0.94 (-8.33%) | $1.02 | $0.93 | 1.36 M | $187.46 K |
| 09/14/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 1.08 M | $204.50 K |
| 09/11/2026 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 1.15 M | $222.55 K |
| 09/10/2026 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.08 | 2.42 M | $224.55 K |
| 09/09/2026 | $1.22 | $1.16 (-4.92%) | $1.30 | $1.15 | 5.53 M | $232.57 K |
| 09/08/2026 | $1.19 | $1.27 (6.72%) | $1.48 | $1.11 | 133.65 M | $254.62 K |
| 09/04/2026 | $1.03 | $0.93 (-9.7%) | $1.14 | $0.90 | 2.40 M | $186.48 K |
| 09/03/2026 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.00 | 1.89 M | $206.51 K |
| 09/02/2026 | $1.18 | $1.07 (-9.32%) | $1.19 | $1.04 | 1.36 M | $214.53 K |
| 09/01/2026 | $1.29 | $1.21 (-6.2%) | $1.34 | $1.18 | 1.50 M | $242.59 K |
| 08/31/2026 | $1.17 | $1.32 (12.82%) | $1.58 | $1.12 | 17.93 M | $264.65 K |
| 08/28/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.08 | 202.40 K | $222.55 K |
| 08/27/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.09 | 325.07 K | $228.56 K |
| 08/26/2026 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.11 | 290.46 K | $226.55 K |
| 08/25/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.18 | 181.22 K | $242.59 K |
| 08/24/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.17 | 149.75 K | $236.58 K |
| 08/21/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.16 | 298.66 K | $242.59 K |
| 08/20/2026 | $1.19 | $1.23 (3.36%) | $1.24 | $1.13 | 505.30 K | $246.60 K |
| 08/19/2026 | $1.10 | $1.19 (8.18%) | $1.19 | $1.09 | 548.00 K | $238.58 K |
| 08/18/2026 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.03 | 1.28 M | $218.54 K |
| 08/17/2026 | $1.28 | $1.26 (-1.56%) | $1.41 | $1.24 | 1.16 M | $252.62 K |
| 08/14/2026 | $1.52 | $1.27 (-16.45%) | $1.52 | $1.15 | 2.91 M | $254.62 K |
| 08/13/2026 | $1.59 | $1.53 (-3.77%) | $1.69 | $1.48 | 2.93 M | $15.05 M |
| 08/12/2026 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.39 | 900.00 K | $14.46 M |
| 08/11/2026 | $1.71 | $1.56 (-8.77%) | $1.72 | $1.54 | 740.34 K | $15.35 M |
| 08/10/2026 | $1.70 | $1.72 (1.18%) | $1.74 | $1.67 | 366.01 K | $16.92 M |
| 08/07/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.67 | 275.80 K | $16.82 M |
| 08/06/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.69 | 246.10 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 |
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.
