MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOBI — Mobia Medical, Inc. Common Stock
NasdaqMobia Medical, Inc. Common Stock
$8.80
-0.79(-8.24%)
- O
- 9.60
- H
- 9.75
- L
- 8.72
- V
- 172.79K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.80
Period Return-25.11%
Period High$15.29
Period Low$8.45
Avg Daily Volume203.3K
Total Trading Days104
MOBI — Historical OHLCV Price & Volume Table
May 8, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.60 | $9.75 | $8.72 | $8.80 | $-0.79 | -8.24% | 172,785 | $9.09 | $8.72 $9.75 |
| Oct 5, 2026 | $9.10 | $9.85 | $8.76 | $9.59 | +$0.41 | +4.47% | 159,886 | $9.53 | $8.76 $9.85 |
| Oct 2, 2026 | $9.02 | $9.32 | $8.76 | $9.18 | +$0.15 | +1.66% | 280,012 | $9.14 | $8.76 $9.32 |
| Oct 1, 2026 | $9.38 | $9.43 | $8.98 | $9.03 | $-0.42 | -4.44% | 170,812 | $9.16 | $8.98 $9.43 |
| Sep 30, 2026 | $8.98 | $9.64 | $8.76 | $9.45 | +$0.43 | +4.77% | 212,109 | $9.36 | $8.76 $9.64 |
| Sep 29, 2026 | $8.83 | $9.45 | $8.55 | $9.02 | +$0.19 | +2.15% | 313,809 | $9.10 | $8.55 $9.45 |
| Sep 28, 2026 | $8.99 | $9.63 | $8.77 | $8.83 | $-0.23 | -2.54% | 687,793 | $8.95 | $8.77 $9.63 |
| Sep 25, 2026 | $8.78 | $9.32 | $8.78 | $9.06 | +$0.25 | +2.84% | 156,569 | $9.07 | $8.78 $9.32 |
| Sep 24, 2026 | $9.20 | $9.50 | $8.45 | $8.81 | $-0.35 | -3.82% | 300,934 | $8.74 | $8.45 $9.50 |
| Sep 23, 2026 | $9.65 | $9.80 | $9.10 | $9.16 | $-0.40 | -4.18% | 198,025 | $9.34 | $9.10 $9.80 |
| Sep 22, 2026 | $9.75 | $9.90 | $9.49 | $9.56 | $-0.15 | -1.54% | 177,542 | $9.59 | $9.49 $9.90 |
| Sep 21, 2026 | $10.55 | $10.75 | $9.70 | $9.71 | $-0.83 | -7.87% | 202,552 | $9.99 | $9.70 $10.75 |
| Sep 18, 2026 | $10.85 | $11.55 | $10.51 | $10.54 | $-0.32 | -2.95% | 1,721,003 | $10.66 | $10.51 $11.55 |
| Sep 17, 2026 | $10.76 | $11.05 | $10.26 | $10.86 | +$0.15 | +1.40% | 175,118 | $10.81 | $10.26 $11.05 |
| Sep 16, 2026 | $10.82 | $11.05 | $10.70 | $10.71 | $-0.06 | -0.56% | 152,324 | $10.84 | $10.70 $11.05 |
| Sep 15, 2026 | $9.98 | $11.03 | $9.85 | $10.77 | +$0.74 | +7.38% | 316,989 | $10.55 | $9.85 $11.03 |
| Sep 14, 2026 | $9.99 | $10.44 | $9.88 | $10.03 | +$0.02 | +0.20% | 89,746 | $10.09 | $9.88 $10.44 |
| Sep 11, 2026 | $10.35 | $10.48 | $10.01 | $10.01 | $-0.24 | -2.34% | 132,553 | $10.22 | $10.01 $10.48 |
| Sep 10, 2026 | $10.74 | $11.12 | $10.25 | $10.25 | $-0.57 | -5.27% | 106,243 | $10.50 | $10.25 $11.12 |
| Sep 9, 2026 | $11.06 | $11.38 | $10.68 | $10.82 | $-0.27 | -2.43% | 132,518 | $10.89 | $10.68 $11.38 |
| Sep 8, 2026 | $11.63 | $11.76 | $10.97 | $11.09 | $-0.54 | -4.64% | 90,780 | $11.29 | $10.97 $11.76 |
| Sep 4, 2026 | $11.62 | $11.81 | $11.25 | $11.63 | +$0.00 | +0.00% | 97,644 | $11.54 | $11.25 $11.81 |
| Sep 3, 2026 | $12.18 | $12.18 | $11.30 | $11.63 | $-0.46 | -3.80% | 113,512 | $11.56 | $11.30 $12.18 |
| Sep 2, 2026 | $11.50 | $12.32 | $11.37 | $12.09 | +$0.64 | +5.59% | 449,915 | $12.01 | $11.37 $12.32 |
| Sep 1, 2026 | $11.08 | $12.09 | $10.84 | $11.45 | +$0.29 | +2.60% | 596,041 | $11.60 | $10.84 $12.09 |
| Aug 31, 2026 | $11.27 | $11.43 | $11.02 | $11.16 | $-0.18 | -1.59% | 101,440 | $11.21 | $11.02 $11.43 |
| Aug 28, 2026 | $10.71 | $11.64 | $10.71 | $11.34 | +$0.74 | +6.98% | 143,510 | $11.33 | $10.71 $11.64 |
| Aug 27, 2026 | $11.60 | $11.71 | $10.57 | $10.60 | $-1.05 | -9.01% | 79,635 | $11.14 | $10.57 $11.71 |
| Aug 26, 2026 | $10.51 | $12.05 | $10.43 | $11.65 | +$1.02 | +9.60% | 315,878 | $11.61 | $10.43 $12.05 |
| Aug 25, 2026 | $10.98 | $11.15 | $10.56 | $10.63 | $-0.35 | -3.19% | 129,780 | $10.77 | $10.56 $11.15 |