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%
MOBX — Mobix Labs, Inc. Class A Common Stock
NasdaqMobix Labs, Inc. Class A Common Stock
$1.12
+0.47(+72.28%)
- O
- 0.66
- H
- 1.26
- L
- 0.64
- V
- 120.92M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.12
Period Return-85.05%
Period High$14.40
Period Low$0.64
Avg Daily Volume2.91M
Total Trading Days365
MOBX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.66 | $1.26 | $0.64 | $1.12 | +$0.47 | +72.28% | 120,920,517 | $1.01 | $0.64 $1.26 |
| Oct 5, 2026 | $0.84 | $0.87 | $0.64 | $0.65 | $-0.19 | -22.85% | 5,555,226 | $0.73 | $0.64 $0.87 |
| Oct 2, 2026 | $0.81 | $0.86 | $0.81 | $0.84 | +$0.03 | +3.11% | 265,841 | $0.84 | $0.81 $0.86 |
| Oct 1, 2026 | $0.83 | $0.84 | $0.79 | $0.82 | $-0.03 | -3.55% | 774,201 | $0.81 | $0.79 $0.84 |
| Sep 30, 2026 | $0.85 | $0.87 | $0.83 | $0.85 | +$0.01 | +0.64% | 182,623 | $0.85 | $0.83 $0.87 |
| Sep 29, 2026 | $0.86 | $0.89 | $0.83 | $0.84 | $-0.02 | -2.58% | 204,890 | $0.86 | $0.83 $0.89 |
| Sep 28, 2026 | $0.85 | $0.88 | $0.82 | $0.86 | +$0.01 | +1.68% | 511,025 | $0.85 | $0.82 $0.88 |
| Sep 25, 2026 | $0.87 | $0.89 | $0.83 | $0.85 | $-0.02 | -2.31% | 436,793 | $0.86 | $0.83 $0.89 |
| Sep 24, 2026 | $0.83 | $0.89 | $0.80 | $0.87 | +$0.07 | +8.72% | 1,404,090 | $0.83 | $0.80 $0.89 |
| Sep 23, 2026 | $0.83 | $0.84 | $0.79 | $0.80 | $-0.04 | -4.19% | 1,192,070 | $0.80 | $0.79 $0.84 |
| Sep 22, 2026 | $0.94 | $0.94 | $0.82 | $0.84 | $-0.08 | -9.22% | 1,583,762 | $0.85 | $0.82 $0.94 |
| Sep 21, 2026 | $0.92 | $0.99 | $0.89 | $0.92 | $-0.00 | -0.40% | 894,851 | $0.93 | $0.89 $0.99 |
| Sep 18, 2026 | $0.94 | $0.95 | $0.88 | $0.92 | $-0.01 | -1.30% | 948,940 | $0.90 | $0.88 $0.95 |
| Sep 17, 2026 | $0.97 | $1.02 | $0.90 | $0.94 | $-0.00 | -0.45% | 1,946,797 | $0.96 | $0.90 $1.02 |
| Sep 16, 2026 | $0.95 | $0.96 | $0.93 | $0.94 | +$0.01 | +0.55% | 535,363 | $0.94 | $0.93 $0.96 |
| Sep 15, 2026 | $1.02 | $1.03 | $0.93 | $0.94 | $-0.09 | -8.33% | 1,350,888 | $0.97 | $0.93 $1.03 |
| Sep 14, 2026 | $1.05 | $1.06 | $1.01 | $1.02 | $-0.09 | -8.11% | 1,039,417 | $1.04 | $1.01 $1.06 |
| Sep 11, 2026 | $1.11 | $1.16 | $1.09 | $1.11 | $-0.01 | -0.45% | 1,152,400 | $1.12 | $1.09 $1.16 |
| Sep 10, 2026 | $1.15 | $1.19 | $1.08 | $1.12 | $-0.05 | -3.88% | 2,418,764 | $1.13 | $1.08 $1.19 |
| Sep 9, 2026 | $1.22 | $1.30 | $1.15 | $1.16 | $-0.11 | -8.66% | 5,529,206 | $1.23 | $1.15 $1.30 |
| Sep 8, 2026 | $1.19 | $1.48 | $1.11 | $1.27 | +$0.34 | +36.54% | 133,652,857 | $1.30 | $1.11 $1.48 |
| Sep 4, 2026 | $1.03 | $1.14 | $0.90 | $0.93 | $-0.10 | -9.70% | 2,400,946 | $1.00 | $0.90 $1.14 |
| Sep 3, 2026 | $1.12 | $1.12 | $1.00 | $1.03 | $-0.04 | -3.74% | 1,891,482 | $1.06 | $1.00 $1.12 |
| Sep 2, 2026 | $1.18 | $1.19 | $1.04 | $1.07 | $-0.14 | -11.57% | 1,322,715 | $1.11 | $1.04 $1.19 |
| Sep 1, 2026 | $1.29 | $1.34 | $1.18 | $1.21 | $-0.11 | -8.33% | 1,497,242 | $1.23 | $1.18 $1.34 |
| Aug 31, 2026 | $1.17 | $1.58 | $1.12 | $1.32 | +$0.21 | +18.92% | 17,930,238 | $1.37 | $1.12 $1.58 |
| Aug 28, 2026 | $1.13 | $1.15 | $1.08 | $1.11 | $-0.03 | -2.63% | 202,370 | $1.10 | $1.08 $1.15 |
| Aug 27, 2026 | $1.16 | $1.16 | $1.09 | $1.14 | +$0.01 | +0.88% | 325,069 | $1.12 | $1.09 $1.16 |
| Aug 26, 2026 | $1.22 | $1.22 | $1.11 | $1.13 | $-0.08 | -6.61% | 290,462 | $1.14 | $1.11 $1.22 |
| Aug 25, 2026 | $1.18 | $1.22 | $1.18 | $1.21 | +$0.03 | +2.54% | 181,221 | $1.20 | $1.18 $1.22 |