5 DAY PERFORMANCE
+71.94%
1 MONTH PERFORMANCE
+46.60%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
+41.67%
YEAR-TO-DATE PERFORMANCE
-45.00%
1 YEAR PERFORMANCE
-6.50%
Mobix Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.54 | $0.54 (0.06%) | $0.57 | $0.53 | 421.09 K | $26.58 M |
| 12/09/2025 | $0.53 | $0.57 (7.55%) | $0.57 | $0.52 | 457.47 K | $27.81 M |
| 12/08/2025 | $0.55 | $0.54 (-1.8%) | $0.59 | $0.52 | 667.44 K | $26.34 M |
| 12/05/2025 | $0.56 | $0.54 (-3.65%) | $0.58 | $0.53 | 597.71 K | $26.53 M |
| 12/04/2025 | $0.51 | $0.54 (7.28%) | $0.55 | $0.48 | 1.07 M | $26.45 M |
| 12/03/2025 | $0.46 | $0.52 (12.22%) | $0.52 | $0.46 | 1.13 M | $25.32 M |
| 12/02/2025 | $0.48 | $0.47 (-2.77%) | $0.48 | $0.45 | 776.30 K | $22.77 M |
| 12/01/2025 | $0.46 | $0.45 (-3.23%) | $0.50 | $0.43 | 1.15 M | $21.95 M |
| 11/28/2025 | $0.48 | $0.46 (-4.36%) | $0.50 | $0.45 | 390.10 K | $22.39 M |
| 11/26/2025 | $0.46 | $0.48 (3.26%) | $0.49 | $0.45 | 364.33 K | $23.17 M |
| 11/25/2025 | $0.45 | $0.45 (0.53%) | $0.45 | $0.43 | 318.90 K | $22.07 M |
| 11/24/2025 | $0.45 | $0.45 (1.2%) | $0.47 | $0.43 | 445.60 K | $22.16 M |
| 11/21/2025 | $0.43 | $0.46 (7.84%) | $0.46 | $0.40 | 1.12 M | $22.42 M |
| 11/20/2025 | $0.49 | $0.44 (-9.67%) | $0.52 | $0.43 | 984.30 K | $21.59 M |
| 11/19/2025 | $0.55 | $0.48 (-11.19%) | $0.55 | $0.48 | 812.20 K | $23.61 M |
| 11/18/2025 | $0.48 | $0.51 (8.04%) | $0.53 | $0.46 | 1.10 M | $25.04 M |
| 11/17/2025 | $0.57 | $0.48 (-16.02%) | $0.58 | $0.46 | 2.22 M | $23.39 M |
| 11/14/2025 | $0.57 | $0.58 (2.57%) | $0.60 | $0.56 | 975.41 K | $28.28 M |
| 11/13/2025 | $0.63 | $0.60 (-5.33%) | $0.65 | $0.58 | 1.63 M | $29.10 M |
| 11/12/2025 | $0.72 | $0.64 (-11.14%) | $0.72 | $0.63 | 2.03 M | $31.27 M |
| 11/11/2025 | $0.66 | $0.68 (3.07%) | $0.70 | $0.63 | 3.03 M | $32.93 M |
| 11/10/2025 | $0.66 | $0.64 (-3.44%) | $0.67 | $0.63 | 1.03 M | $31.13 M |
| 11/07/2025 | $0.67 | $0.64 (-5.1%) | $0.68 | $0.60 | 1.57 M | $31.13 M |
| 11/06/2025 | $0.71 | $0.66 (-6.96%) | $0.71 | $0.66 | 1.37 M | $32.23 M |
| 11/05/2025 | $0.80 | $0.70 (-13.13%) | $0.81 | $0.68 | 3.95 M | $33.91 M |
| 11/04/2025 | $0.75 | $0.77 (2.59%) | $0.83 | $0.72 | 7.68 M | $37.54 M |
| 11/03/2025 | $0.72 | $0.68 (-5.45%) | $0.72 | $0.67 | 2.07 M | $32.98 M |
| 10/31/2025 | $0.71 | $0.68 (-3.92%) | $0.73 | $0.67 | 1.44 M | $33.27 M |
| 10/30/2025 | $0.68 | $0.69 (2.14%) | $0.75 | $0.67 | 2.07 M | $33.80 M |
| 10/29/2025 | $0.71 | $0.66 (-6.52%) | $0.72 | $0.65 | 1.56 M | $32.15 M |
| 10/28/2025 | $0.80 | $0.73 (-7.67%) | $0.80 | $0.71 | 1.82 M | $35.81 M |
| 10/27/2025 | $0.83 | $0.77 (-6.78%) | $0.85 | $0.76 | 1.37 M | $37.76 M |
| 10/24/2025 | $0.81 | $0.83 (2.63%) | $0.85 | $0.80 | 1.23 M | $40.33 M |
| 10/23/2025 | $0.82 | $0.80 (-2.43%) | $0.82 | $0.78 | 934.45 K | $39.03 M |
| 10/22/2025 | $0.82 | $0.81 (-1.67%) | $0.83 | $0.75 | 2.66 M | $39.35 M |
| 10/21/2025 | $0.81 | $0.79 (-2.06%) | $0.83 | $0.78 | 1.05 M | $38.70 M |
| 10/20/2025 | $0.88 | $0.83 (-5.93%) | $0.88 | $0.82 | 562.81 K | $40.34 M |
| 10/17/2025 | $0.83 | $0.83 (-0.05%) | $0.87 | $0.80 | 1.11 M | $40.71 M |
| 10/16/2025 | $0.93 | $0.82 (-12.27%) | $0.94 | $0.81 | 1.13 M | $39.92 M |
| 10/15/2025 | $0.85 | $0.89 (4.71%) | $0.95 | $0.85 | 1.29 M | $43.58 M |
| 10/14/2025 | $0.85 | $0.86 (0.82%) | $0.88 | $0.81 | 857.30 K | $41.81 M |
| 10/13/2025 | $0.84 | $0.88 (4.26%) | $0.91 | $0.83 | 804.60 K | $42.73 M |
| 10/10/2025 | $0.90 | $0.86 (-4.89%) | $0.93 | $0.84 | 1.48 M | $41.81 M |
| 10/09/2025 | $0.91 | $0.91 (0.39%) | $0.98 | $0.91 | 1.16 M | $44.51 M |
| 10/08/2025 | $1.01 | $0.92 (-9.31%) | $1.01 | $0.90 | 2.09 M | $44.69 M |
| 10/07/2025 | $1.10 | $1.01 (-8.18%) | $1.12 | $0.95 | 3.69 M | $49.27 M |
| 10/06/2025 | $1.02 | $1.10 (7.84%) | $1.12 | $1.00 | 7.18 M | $53.66 M |
| 10/03/2025 | $0.96 | $0.94 (-3.01%) | $1.12 | $0.91 | 13.24 M | $45.61 M |
| 10/02/2025 | $0.87 | $0.90 (3.23%) | $0.97 | $0.85 | 1.58 M | $43.81 M |
| 10/01/2025 | $0.81 | $0.87 (6.9%) | $0.87 | $0.80 | 570.00 K | $42.24 M |
| 09/30/2025 | $0.87 | $0.81 (-6.91%) | $0.87 | $0.79 | 833.41 K | $39.33 M |
| 09/29/2025 | $0.84 | $0.82 (-2.42%) | $0.87 | $0.80 | 347.62 K | $39.99 M |
| 09/26/2025 | $0.87 | $0.83 (-4.15%) | $0.88 | $0.81 | 200.50 K | $40.61 M |
| 09/25/2025 | $0.85 | $0.80 (-5.48%) | $0.86 | $0.80 | 418.23 K | $39.25 M |
| 09/24/2025 | $0.88 | $0.85 (-3.3%) | $0.94 | $0.84 | 552.30 K | $41.52 M |
| 09/23/2025 | $0.93 | $0.93 (-0.34%) | $0.99 | $0.87 | 413.03 K | $45.21 M |
| 09/22/2025 | $0.94 | $0.94 (0%) | $0.95 | $0.89 | 422.23 K | $45.86 M |
| 09/19/2025 | $0.88 | $0.93 (6.06%) | $0.94 | $0.87 | 661.85 K | $45.52 M |
| 09/18/2025 | $0.88 | $0.90 (2.03%) | $0.91 | $0.86 | 650.61 K | $43.86 M |
| 09/17/2025 | $0.85 | $0.89 (5.19%) | $0.91 | $0.84 | 397.46 K | $43.42 M |
| 09/16/2025 | $0.89 | $0.86 (-3.69%) | $0.89 | $0.76 | 1.51 M | $41.81 M |
| 09/15/2025 | $0.94 | $0.88 (-6.06%) | $0.98 | $0.86 | 1.05 M | $43.17 M |
| 09/12/2025 | $1.02 | $0.93 (-9.31%) | $1.04 | $0.92 | 1.65 M | $45.13 M |
| 09/11/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 817.72 K | $50.25 M |
| 09/10/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $1.01 | 1.01 M | $50.74 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.
