5 DAY PERFORMANCE
-65.24%
1 MONTH PERFORMANCE
-76.86%
3 MONTH PERFORMANCE
-66.25%
6 MONTH PERFORMANCE
-87.75%
YEAR-TO-DATE PERFORMANCE
-69.66%
1 YEAR PERFORMANCE
-88.41%
Mobix Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.32 | $2.20 (-5.17%) | $2.36 | $2.11 | 351.30 K | $10.00 M |
| 05/05/2026 | $2.38 | $2.34 (-1.68%) | $2.44 | $2.30 | 279.26 K | $10.64 M |
| 05/04/2026 | $2.34 | $2.33 (-0.43%) | $2.48 | $2.31 | 312.04 K | $10.59 M |
| 05/01/2026 | $2.37 | $2.33 (-1.69%) | $2.50 | $2.32 | 486.32 K | $10.59 M |
| 04/30/2026 | $2.40 | $2.42 (0.83%) | $2.51 | $2.26 | 453.25 K | $11.00 M |
| 04/29/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.38 | 338.00 K | $10.96 M |
| 04/28/2026 | $2.64 | $2.54 (-3.79%) | $2.68 | $2.41 | 699.42 K | $11.55 M |
| 04/27/2026 | $2.95 | $2.81 (-4.75%) | $3.04 | $2.78 | 322.70 K | $12.78 M |
| 04/24/2026 | $2.72 | $2.92 (7.35%) | $3.02 | $2.71 | 366.40 K | $13.28 M |
| 04/23/2026 | $2.86 | $2.74 (-4.2%) | $2.92 | $2.63 | 505.22 K | $12.46 M |
| 04/22/2026 | $3.14 | $2.93 (-6.69%) | $3.28 | $2.84 | 1.01 M | $13.32 M |
| 04/21/2026 | $2.80 | $3.07 (9.64%) | $3.23 | $2.70 | 1.17 M | $13.96 M |
| 04/20/2026 | $2.57 | $2.82 (9.73%) | $2.94 | $2.44 | 671.73 K | $12.82 M |
| 04/17/2026 | $2.67 | $2.55 (-4.49%) | $2.72 | $2.54 | 282.32 K | $11.59 M |
| 04/16/2026 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.64 | 595.53 K | $12.50 M |
| 04/15/2026 | $2.63 | $2.89 (9.89%) | $2.94 | $2.50 | 757.90 K | $13.14 M |
| 04/14/2026 | $2.63 | $2.63 (0%) | $2.71 | $2.44 | 641.10 K | $11.96 M |
| 04/13/2026 | $2.40 | $2.72 (13.33%) | $2.75 | $2.22 | 943.10 K | $12.37 M |
| 04/10/2026 | $2.63 | $2.41 (-8.37%) | $2.70 | $2.22 | 1.03 M | $10.96 M |
| 04/09/2026 | $2.89 | $2.67 (-7.61%) | $2.96 | $2.56 | 766.81 K | $12.14 M |
| 04/08/2026 | $3.22 | $3.04 (-5.59%) | $3.31 | $2.66 | 1.70 M | $13.82 M |
| 04/07/2026 | $3.70 | $3.35 (-9.46%) | $3.87 | $3.27 | 2.01 M | $15.23 M |
| 04/06/2026 | $3.89 | $3.50 (-10.03%) | $4.00 | $3.24 | 3.41 M | $15.91 M |
| 04/02/2026 | $2.66 | $3.60 (35.34%) | $3.62 | $2.55 | 5.13 M | $163.67 M |
| 04/01/2026 | $3.30 | $2.80 (-15.15%) | $3.34 | $2.78 | 1.04 M | $127.30 M |
| 03/31/2026 | $3.39 | $3.34 (-1.47%) | $3.66 | $3.30 | 870.94 K | $151.85 M |
| 03/30/2026 | $3.71 | $3.41 (-8.09%) | $3.75 | $3.30 | 535.67 K | $155.04 M |
| 03/27/2026 | $3.62 | $3.78 (4.42%) | $3.98 | $3.40 | 776.17 K | $171.86 M |
| 03/26/2026 | $4.00 | $3.83 (-4.25%) | $4.20 | $3.71 | 1.20 M | $174.13 M |
| 03/25/2026 | $4.20 | $4.40 (4.76%) | $4.53 | $4.13 | 977.99 K | $200.05 M |
| 03/24/2026 | $5.00 | $4.59 (-8.2%) | $5.03 | $4.33 | 2.11 M | $208.68 M |
| 03/23/2026 | $5.00 | $5.04 (0.8%) | $5.30 | $4.90 | 1.84 M | $229.14 M |
| 03/20/2026 | $5.38 | $4.82 (-10.41%) | $5.39 | $4.78 | 2.52 M | $219.14 M |
| 03/19/2026 | $6.00 | $5.64 (-6%) | $6.90 | $5.33 | 28.53 M | $256.42 M |
| 03/18/2026 | $5.01 | $4.59 (-8.38%) | $5.49 | $4.58 | 1.67 M | $208.68 M |
| 03/17/2026 | $5.14 | $5.12 (-0.39%) | $5.53 | $4.99 | 1.47 M | $232.78 M |
| 03/16/2026 | $6.20 | $5.71 (-7.9%) | $6.30 | $5.18 | 2.75 M | $259.61 M |
| 03/13/2026 | $6.98 | $6.30 (-9.74%) | $7.02 | $6.23 | 2.29 M | $286.43 M |
| 03/12/2026 | $6.81 | $7.30 (7.2%) | $8.37 | $6.80 | 6.01 M | $331.90 M |
| 03/11/2026 | $7.59 | $6.72 (-11.46%) | $7.77 | $6.50 | 4.92 M | $305.53 M |
| 03/10/2026 | $8.00 | $7.55 (-5.63%) | $9.10 | $7.31 | 5.96 M | $343.26 M |
| 03/09/2026 | $10.20 | $8.10 (-20.59%) | $10.30 | $8.00 | 8.36 M | $368.27 M |
| 03/06/2026 | $10.30 | $10.40 (0.97%) | $13.30 | $8.86 | 28.77 M | $472.84 M |
| 03/05/2026 | $10.00 | $8.66 (-13.4%) | $11.20 | $8.38 | 34.59 M | $393.73 M |
| 03/04/2026 | $12.20 | $8.20 (-32.79%) | $12.20 | $7.60 | 45.41 M | $372.81 M |
| 03/03/2026 | $4.58 | $11.20 (144.54%) | $12.40 | $3.85 | 138.63 M | $509.21 M |
| 03/02/2026 | $1.66 | $1.77 (6.63%) | $1.88 | $1.61 | 366.77 K | $80.47 M |
| 02/27/2026 | $1.64 | $1.65 (0.61%) | $1.81 | $1.61 | 256.91 K | $75.02 M |
| 02/26/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.59 | 143.36 K | $75.02 M |
| 02/25/2026 | $1.58 | $1.70 (7.59%) | $1.75 | $1.52 | 199.98 K | $77.29 M |
| 02/24/2026 | $1.49 | $1.53 (2.68%) | $1.63 | $1.45 | 168.23 K | $69.56 M |
| 02/23/2026 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.56 | 150.65 K | $72.74 M |
| 02/20/2026 | $1.75 | $1.71 (-2.29%) | $1.88 | $1.67 | 243.66 K | $77.75 M |
| 02/19/2026 | $1.66 | $1.78 (7.23%) | $1.82 | $1.54 | 311.19 K | $80.93 M |
| 02/18/2026 | $1.48 | $1.66 (12.16%) | $1.69 | $1.46 | 332.52 K | $75.47 M |
| 02/17/2026 | $1.89 | $1.46 (-22.75%) | $1.91 | $1.31 | 709.41 K | $66.38 M |
| 02/13/2026 | $1.93 | $1.94 (0.52%) | $2.00 | $1.83 | 361.28 K | $88.20 M |
| 02/12/2026 | $2.07 | $1.94 (-6.28%) | $2.09 | $1.89 | 333.22 K | $88.20 M |
| 02/11/2026 | $2.17 | $2.10 (-3.23%) | $2.18 | $1.94 | 338.97 K | $95.48 M |
| 02/10/2026 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.02 | 378.84 K | $100.02 M |
| 02/09/2026 | $2.30 | $2.29 (-0.43%) | $2.32 | $2.11 | 602.94 K | $104.12 M |
| 02/06/2026 | $2.24 | $2.40 (7.14%) | $2.46 | $2.11 | 894.99 K | $109.12 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.
