5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
-55.25%
6 MONTH PERFORMANCE
-65.24%
YEAR-TO-DATE PERFORMANCE
-69.66%
1 YEAR PERFORMANCE
-89.47%
Mobix Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.60 | $0.61 (1.65%) | $0.62 | $0.58 | 676.52 K | $122.28 K |
| 11/03/2026 | $0.63 | $0.60 (-4.77%) | $0.66 | $0.56 | 784.54 K | $120.19 K |
| 11/02/2026 | $0.74 | $0.63 (-14.92%) | $0.74 | $0.62 | 1.01 M | $126.23 K |
| 10/30/2026 | $0.73 | $0.74 (1.32%) | $0.76 | $0.70 | 503.50 K | $147.72 K |
| 10/29/2026 | $0.72 | $0.75 (4.13%) | $0.76 | $0.70 | 378.71 K | $150.31 K |
| 10/28/2026 | $0.76 | $0.72 (-5.13%) | $0.77 | $0.59 | 1.50 M | $144.37 K |
| 10/27/2026 | $0.75 | $0.76 (1.56%) | $0.78 | $0.72 | 330.92 K | $151.79 K |
| 10/26/2026 | $0.74 | $0.76 (2.71%) | $0.78 | $0.71 | 440.42 K | $152.17 K |
| 10/23/2026 | $0.69 | $0.72 (3.75%) | $0.76 | $0.69 | 414.50 K | $144.35 K |
| 10/22/2026 | $0.70 | $0.68 (-2.43%) | $0.72 | $0.68 | 391.29 K | $136.73 K |
| 10/21/2026 | $0.75 | $0.72 (-3.47%) | $0.76 | $0.70 | 714.10 K | $144.25 K |
| 10/20/2026 | $0.74 | $0.73 (-0.89%) | $0.77 | $0.70 | 682.01 K | $146.76 K |
| 10/19/2026 | $0.76 | $0.75 (-1.82%) | $0.76 | $0.72 | 625.53 K | $149.41 K |
| 10/16/2026 | $0.82 | $0.76 (-7.22%) | $0.82 | $0.74 | 572.52 K | $152.35 K |
| 10/15/2026 | $0.75 | $0.82 (9.34%) | $0.82 | $0.74 | 1.26 M | $163.66 K |
| 10/14/2026 | $0.73 | $0.74 (1.04%) | $0.75 | $0.67 | 2.49 M | $148.36 K |
| 10/13/2026 | $0.78 | $0.75 (-3.83%) | $0.78 | $0.70 | 1.83 M | $150.03 K |
| 10/12/2026 | $0.88 | $0.78 (-10.88%) | $0.93 | $0.77 | 3.18 M | $156.34 K |
| 10/09/2026 | $1.12 | $0.90 (-19.65%) | $1.12 | $0.86 | 8.46 M | $180.42 K |
| 10/08/2026 | $1.27 | $1.13 (-11.02%) | $1.29 | $1.07 | 12.40 M | $226.55 K |
| 10/07/2026 | $0.99 | $1.24 (25.25%) | $1.35 | $0.99 | 18.25 M | $248.61 K |
| 10/06/2026 | $0.66 | $1.12 (70.99%) | $1.26 | $0.64 | 124.82 M | $224.55 K |
| 10/05/2026 | $0.84 | $0.65 (-22.61%) | $0.87 | $0.64 | 5.56 M | $130.34 K |
| 10/02/2026 | $0.81 | $0.84 (4.02%) | $0.86 | $0.81 | 265.84 K | $168.93 K |
| 10/01/2026 | $0.83 | $0.82 (-1.83%) | $0.84 | $0.79 | 774.20 K | $163.84 K |
| 09/30/2026 | $0.85 | $0.85 (-0.32%) | $0.87 | $0.83 | 182.62 K | $169.88 K |
| 09/29/2026 | $0.86 | $0.84 (-1.89%) | $0.89 | $0.83 | 204.89 K | $168.79 K |
| 09/28/2026 | $0.85 | $0.86 (1.67%) | $0.88 | $0.82 | 511.03 K | $173.26 K |
| 09/25/2026 | $0.87 | $0.85 (-2.31%) | $0.89 | $0.83 | 436.79 K | $170.40 K |
| 09/24/2026 | $0.83 | $0.87 (4.87%) | $0.89 | $0.80 | 1.40 M | $174.43 K |
| 09/23/2026 | $0.83 | $0.80 (-4.04%) | $0.84 | $0.79 | 1.19 M | $160.43 K |
| 09/22/2026 | $0.94 | $0.84 (-11.02%) | $0.94 | $0.82 | 1.58 M | $167.45 K |
| 09/21/2026 | $0.92 | $0.92 (0.33%) | $0.99 | $0.89 | 894.85 K | $184.45 K |
| 09/18/2026 | $0.94 | $0.92 (-1.26%) | $0.95 | $0.88 | 948.94 K | $185.25 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 |
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.
