Mobix Labs Inc (MOBX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -10.1694915254 | 1.18 | 1.22 | 0.96 | 58642 | 1.06863316 | CS |
| 4 | -0.4 | -27.397260274 | 1.46 | 1.54 | 0.96 | 50092 | 1.2487822 | CS |
| 12 | -1.63 | -60.594795539 | 2.69 | 2.83 | 0.96 | 42097 | 1.66726984 | CS |
| 26 | -1.48 | -58.2677165354 | 2.54 | 3.62 | 0.96 | 79970 | 2.1301018 | CS |
| 52 | -4.94 | -82.3333333333 | 6 | 12.47 | 0.96 | 130975 | 3.25789238 | CS |
| 156 | -4.94 | -82.3333333333 | 6 | 12.47 | 0.96 | 130975 | 3.25789238 | CS |
| 260 | -4.94 | -82.3333333333 | 6 | 12.47 | 0.96 | 130975 | 3.25789238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.11 | 0.99 | 89952 |
| 1723156500 | 1.05 | 0.05 | 5.01 | 1 | 1.08 | 1 | 25090 |
| 1723070100 | 0.9999 | -0.0101 | -1.00 | 1.04 | 1.0476 | 0.96 | 67619 |
| 1722983700 | 1.01 | -0.02 | -1.94 | 1.19 | 1.19 | 1.01 | 40316 |
| 1722897300 | 1.03 | -0.12 | -10.43 | 1.1399999 | 1.165 | 1.03 | 46290 |
| 1722638100 | 1.15 | -0.07 | -5.74 | 1.18 | 1.22 | 1.1 | 113896 |
| 1722551700 | 1.22 | -0.01 | -0.81 | 1.25 | 1.25 | 1.19 | 18096 |
| 1722465300 | 1.23 | -0.02 | -1.60 | 1.27 | 1.29 | 1.21 | 70564 |
| 1722378900 | 1.25 | -0.05 | -3.47 | 1.27 | 1.35 | 1.25 | 98546 |
| 1722292500 | 1.295 | 0.04 | 3.60 | 1.32 | 1.34 | 1.23 | 61889 |
| 1722033300 | 1.25 | -0.04 | -3.10 | 1.32 | 1.33 | 1.23 | 43101 |
| 1721946900 | 1.29 | 0.01 | 0.78 | 1.3 | 1.36 | 1.28 | 29873 |
| 1721860500 | 1.28 | -0.07 | -5.19 | 1.31 | 1.35 | 1.28 | 36300 |
| 1721774100 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.4 | 1.31 | 55939 |
| 1721687700 | 1.37 | 0.02 | 1.48 | 1.44 | 1.44 | 1.3001 | 31032 |
| 1721428500 | 1.35 | -0.03 | -2.17 | 1.43 | 1.44 | 1.35 | 28018 |
| 1721342100 | 1.3799999 | 0.01 | 0.73 | 1.44 | 1.4498 | 1.315 | 104207 |
| 1721255700 | 1.37 | -0.06 | -4.20 | 1.45 | 1.45 | 1.35 | 25343 |
| 1721169300 | 1.43 | -0.01 | -0.49 | 1.43 | 1.46 | 1.35 | 70742 |
| 1721082900 | 1.437 | -0.05 | -3.36 | 1.52 | 1.54 | 1.4 | 17764 |
| 1720823700 | 1.487 | -0.03 | -1.72 | 1.46 | 1.5299 | 1.46 | 17219 |
| 1720737300 | 1.5129999 | 0.01 | 0.87 | 1.57 | 1.57 | 1.3801 | 27585 |
| 1720650900 | 1.5 | -0.09 | -5.66 | 1.54 | 1.67 | 1.5 | 9992 |
| 1720564500 | 1.59 | 0.03 | 1.92 | 1.58 | 1.6499 | 1.4000999 | 38563 |
| 1720478100 | 1.56 | -0.08 | -4.88 | 1.61 | 1.6299999 | 1.5099 | 37673 |
| 1720218900 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.7471 | 1.52 | 49258 |
| 1720040640 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7209 | 1.68 | 5196 |
| 1719959700 | 1.69 | -0.04 | -2.31 | 1.74 | 1.75 | 1.69 | 2461 |
| 1719873300 | 1.73 | -0.1 | -5.21 | 1.6 | 1.9069 | 1.6 | 4831 |
| 1719614100 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 0 |
| 1719527700 | 1.825 | -0.06 | -2.93 | 1.88 | 1.915 | 1.69 | 39454 |
| 1719441300 | 1.88 | 0.22 | 13.25 | 1.76 | 1.93 | 1.7015 | 41721 |
| 1719354900 | 1.66 | -0.12 | -6.85 | 1.77 | 1.94 | 1.6 | 22019 |
| 1719268500 | 1.782 | -0.04 | -2.09 | 1.84 | 1.84 | 1.7 | 53588 |
| 1719009300 | 1.82 | 0 | 0.00 | 1.78 | 1.86 | 1.6299999 | 67000 |
| 1718922900 | 1.82 | 0.02 | 1.11 | 1.8 | 1.89 | 1.79 | 14217 |
| 1718750100 | 1.8 | -0.01 | -0.55 | 1.8 | 1.8699 | 1.7 | 40884 |
| 1718663700 | 1.81 | -0.03 | -1.63 | 1.81 | 1.95 | 1.8 | 46795 |
| 1718404500 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.8 | 56025 |
| 1718318100 | 1.85 | 0 | 0.00 | 1.96 | 2.055 | 1.83 | 16779 |
| 1718231700 | 1.85 | -0.04 | -2.12 | 1.87 | 1.99 | 1.82 | 46801 |
| 1718145300 | 1.89 | 0.02 | 1.07 | 1.87 | 1.96 | 1.87 | 11859 |
| 1718058900 | 1.87 | -0.14 | -6.97 | 1.96 | 1.99 | 1.85 | 60656 |
| 1717799700 | 2.0099999 | 0.14 | 7.49 | 1.88 | 2.0099999 | 1.85 | 21376 |
| 1717713300 | 1.87 | -0.14 | -6.73 | 1.96 | 2.0657 | 1.85 | 84999 |
| 1717626900 | 2.005 | -0.18 | -8.03 | 2.2 | 2.2 | 1.99 | 35260 |
| 1717540500 | 2.18 | -0.02 | -0.91 | 2.2 | 2.4899 | 2.1112 | 6741 |
| 1717454100 | 2.2 | 0.12 | 5.77 | 2.18 | 2.23 | 2.07 | 15369 |
| 1717194900 | 2.08 | -0.02 | -0.95 | 2.09 | 2.3499 | 2.05 | 37304 |
| 1717108500 | 2.1 | -0.11 | -4.98 | 2.09 | 2.2794 | 2.09 | 30060 |
| 1717022100 | 2.21 | -0.08 | -3.49 | 2.19 | 2.5099999 | 1.89 | 134827 |
| 1716935700 | 2.29 | 0.09 | 4.09 | 2.19 | 2.32 | 2.19 | 11198 |
| 1716590100 | 2.2 | -0.01 | -0.45 | 2.19 | 2.35 | 2.19 | 54050 |
| 1716503700 | 2.21 | -0.14 | -5.96 | 2.32 | 2.36 | 2.19 | 43055 |
| 1716417300 | 2.35 | -0.04 | -1.67 | 2.5099999 | 2.5099999 | 2.19 | 57758 |
| 1716330900 | 2.39 | -0.08 | -3.24 | 2.47 | 2.4998999 | 2.3 | 35958 |
| 1716244500 | 2.47 | -0.03 | -1.20 | 2.47 | 2.6 | 2.3644 | 51911 |
| 1715985300 | 2.5 | -0.21 | -7.75 | 2.69 | 2.83 | 2.5 | 42362 |
| 1715898900 | 2.71 | -0.07 | -2.52 | 2.7 | 2.929 | 2.7 | 14883 |
| 1715812500 | 2.7799999 | -0.42 | -13.13 | 3.2 | 3.2487 | 2.7 | 53165 |
| 1715726100 | 3.2 | 0.51 | 18.96 | 2.61 | 3.435 | 2.57 | 136321 |
| 1715639700 | 2.69 | -0.27 | -9.12 | 2.77 | 2.95 | 2.59 | 89255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
