Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mobix Labs, Inc. - Class A Common Stock (NQ:MOBX)

1.180 +0.080 (+7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.120 1.220 1.060 1.180 1,959,295 +0.08(+7.27%)
Aug 28, 2025 1.000 1.350 1.000 1.100 7,949,962 +0.15(+15.79%)
Aug 27, 2025 0.9800 1.030 0.9400 0.9500 460,287 +0.01(+1.06%)
Aug 26, 2025 0.8700 1.070 0.8700 0.9400 1,379,994 +0.07(+7.58%)
Aug 25, 2025 0.8500 0.9376 0.8400 0.8738 539,527 +0.03(+3.90%)
Aug 22, 2025 0.8700 0.9000 0.8150 0.8410 189,502 -0.03(-3.38%)
Aug 21, 2025 0.8210 0.8934 0.8200 0.8704 178,553 +0.04(+4.85%)
Aug 20, 2025 0.8600 0.8764 0.7920 0.8301 241,058 -0.06(-6.73%)
Aug 19, 2025 0.9200 0.9450 0.8325 0.8900 151,364 -0.02(-1.97%)
Aug 18, 2025 0.9400 0.9900 0.8884 0.9079 158,503 -0.04(-4.43%)
Aug 15, 2025 0.9000 0.9500 0.9000 0.9500 201,929 +0.05(+5.67%)
Aug 14, 2025 0.8713 0.9000 0.8501 0.8990 179,087 +0.01(+1.46%)
Aug 13, 2025 0.8700 0.9128 0.8400 0.8861 287,648 +0.03(+3.65%)
Aug 12, 2025 0.8800 0.9000 0.8391 0.8549 312,465 -0.05(-6.03%)
Aug 11, 2025 0.9386 0.9900 0.8748 0.9098 241,150 -0.05(-4.93%)
Aug 08, 2025 0.8700 0.9700 0.8600 0.9570 164,998 +0.09(+10.00%)
Aug 07, 2025 0.8140 0.8700 0.8090 0.8700 129,195 +0.05(+6.24%)
Aug 06, 2025 0.8400 0.8550 0.7910 0.8189 178,555 -0.01(-1.10%)
Aug 05, 2025 0.8100 0.8550 0.7754 0.8280 173,787 +0.01(+1.00%)
Aug 04, 2025 0.8550 0.9100 0.8083 0.8198 264,759 +0.00(+0.11%)
Aug 01, 2025 0.8565 0.8665 0.8000 0.8189 219,832 -0.06(-7.26%)
Jul 31, 2025 0.9500 1.000 0.8460 0.8830 218,263 -0.08(-7.93%)
Jul 30, 2025 0.9500 0.9800 0.9401 0.9591 117,101 -0.02(-1.63%)
Jul 29, 2025 1.060 1.085 0.9420 0.9750 379,080 -0.08(-7.14%)
Jul 28, 2025 1.090 1.110 1.020 1.050 189,568 -0.02(-1.87%)
Jul 25, 2025 1.120 1.150 0.9800 1.070 479,122 -0.07(-6.14%)
Jul 24, 2025 1.250 1.250 1.120 1.140 428,448 -0.05(-4.20%)
Jul 23, 2025 1.140 1.350 1.130 1.190 1,295,348 +0.04(+3.48%)
Jul 22, 2025 1.170 1.250 1.070 1.150 878,531 -0.03(-2.54%)
Jul 21, 2025 0.9700 1.350 0.9696 1.180 5,165,461 +0.32(+37.05%)
Jul 18, 2025 0.8700 1.040 0.8400 0.8610 1,489,396 +0.06(+7.36%)
Jul 17, 2025 0.7711 0.8451 0.7600 0.8020 493,207 +0.04(+4.56%)
Jul 16, 2025 0.7700 0.8040 0.7600 0.7670 87,225 -0.01(-1.41%)
Jul 15, 2025 0.8213 0.8277 0.7600 0.7780 130,967 -0.02(-2.57%)
Jul 14, 2025 0.8145 0.8400 0.7735 0.7985 100,951 -0.02(-2.98%)
Jul 11, 2025 0.8400 0.8750 0.7899 0.8230 234,479 +0.00(+0.39%)
Jul 10, 2025 0.8100 0.8400 0.7908 0.8198 132,792 +0.02(+2.60%)
Jul 09, 2025 0.7900 0.8100 0.7700 0.7990 241,146 +0.05(+6.39%)
Jul 08, 2025 0.7566 0.7912 0.7407 0.7510 149,156 +0.02(+2.46%)
Jul 07, 2025 0.7500 0.7700 0.7200 0.7330 171,026 -0.02(-2.79%)
Jul 03, 2025 0.7550 0.7930 0.7540 0.7540 125,038 +0.00(+0.13%)
Jul 02, 2025 0.7989 0.8000 0.7600 0.7530 110,833 -0.04(-4.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.