Register for streaming realtime charts, analysis tools, and prices.
MOBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.81 | -0.03 | -1.63% | 1.81 | 1.95 | 1.80 | 46,795 |
| Jun 14 2024 | 1.84 | -0.01 | -0.54% | 1.86 | 1.86 | 1.80 | 56,025 |
| Jun 13 2024 | 1.85 | 0.00 | 0.00% | 1.96 | 2.055 | 1.83 | 16,779 |
| Jun 12 2024 | 1.85 | -0.04 | -2.12% | 1.87 | 1.99 | 1.82 | 46,801 |
| Jun 11 2024 | 1.89 | 0.02 | 1.07% | 1.87 | 1.96 | 1.87 | 11,859 |
| Jun 10 2024 | 1.87 | -0.14 | -6.97% | 1.96 | 1.99 | 1.85 | 60,656 |
| Jun 07 2024 | 2.01 | 0.14 | 7.49% | 1.88 | 2.01 | 1.85 | 21,376 |
| Jun 06 2024 | 1.87 | -0.14 | -6.73% | 1.96 | 2.0657 | 1.85 | 84,999 |
| Jun 05 2024 | 2.005 | -0.18 | -8.03% | 2.20 | 2.20 | 1.99 | 35,260 |
| Jun 04 2024 | 2.18 | -0.02 | -0.91% | 2.20 | 2.4899 | 2.1112 | 6,741 |
| Jun 03 2024 | 2.20 | 0.12 | 5.77% | 2.18 | 2.23 | 2.07 | 15,369 |
| May 31 2024 | 2.08 | -0.02 | -0.95% | 2.09 | 2.3499 | 2.05 | 37,304 |
| May 30 2024 | 2.10 | -0.11 | -4.98% | 2.09 | 2.2794 | 2.09 | 30,060 |
| May 29 2024 | 2.21 | -0.08 | -3.49% | 2.19 | 2.51 | 1.89 | 134,827 |
| May 28 2024 | 2.29 | 0.09 | 4.09% | 2.19 | 2.32 | 2.19 | 11,198 |
| May 24 2024 | 2.20 | -0.01 | -0.45% | 2.19 | 2.35 | 2.19 | 54,050 |
| May 23 2024 | 2.21 | -0.14 | -5.96% | 2.32 | 2.36 | 2.19 | 43,055 |
| May 22 2024 | 2.35 | -0.04 | -1.67% | 2.51 | 2.51 | 2.19 | 57,758 |
| May 21 2024 | 2.39 | -0.08 | -3.24% | 2.47 | 2.4999 | 2.30 | 35,958 |
| May 20 2024 | 2.47 | -0.03 | -1.20% | 2.47 | 2.60 | 2.3644 | 51,911 |
| May 17 2024 | 2.50 | -0.21 | -7.75% | 2.69 | 2.83 | 2.50 | 42,362 |
| May 16 2024 | 2.71 | -0.07 | -2.52% | 2.70 | 2.929 | 2.70 | 14,883 |
| May 15 2024 | 2.78 | -0.42 | -13.13% | 3.20 | 3.2487 | 2.70 | 53,165 |
| May 14 2024 | 3.20 | 0.51 | 18.96% | 2.61 | 3.435 | 2.57 | 136,321 |
| May 13 2024 | 2.69 | -0.27 | -9.12% | 2.77 | 2.95 | 2.59 | 89,255 |
| May 10 2024 | 2.96 | 0.10 | 3.50% | 2.83 | 2.99 | 2.6299 | 82,779 |
| May 09 2024 | 2.86 | -0.15 | -4.98% | 3.25 | 3.27 | 2.68 | 203,933 |
| May 08 2024 | 3.01 | -0.07 | -2.27% | 3.01 | 3.08 | 3.00 | 12,273 |
| May 07 2024 | 3.08 | 0.08 | 2.67% | 2.99 | 3.11 | 2.94 | 63,943 |
| May 06 2024 | 3.00 | -0.01 | -0.33% | 3.06 | 3.18 | 3.00 | 43,193 |
| May 03 2024 | 3.01 | -0.07 | -2.27% | 3.03 | 3.2902 | 2.95 | 23,503 |
| May 02 2024 | 3.08 | -0.24 | -7.23% | 3.13 | 3.3298 | 3.00 | 68,773 |
| May 01 2024 | 3.32 | -0.10 | -2.92% | 3.49 | 3.49 | 3.0063 | 107,291 |
| Apr 30 2024 | 3.42 | 0.19 | 5.88% | 3.22 | 3.42 | 2.94 | 75,486 |
| Apr 29 2024 | 3.23 | -0.27 | -7.71% | 3.36 | 3.50 | 2.81 | 192,105 |
| Apr 26 2024 | 3.50 | 0.88 | 33.59% | 2.63 | 3.62 | 2.37 | 608,040 |
| Apr 25 2024 | 2.62 | 0.13 | 5.22% | 2.53 | 2.85 | 2.46 | 183,222 |
| Apr 24 2024 | 2.49 | 0.18 | 7.79% | 2.42 | 2.60 | 2.31 | 183,498 |
| Apr 23 2024 | 2.31 | 0.32 | 16.08% | 2.00 | 2.45 | 2.00 | 127,760 |
| Apr 22 2024 | 1.99 | -0.01 | -0.50% | 1.99 | 2.09 | 1.98 | 17,964 |
| Apr 19 2024 | 2.00 | 0.06 | 3.09% | 1.97 | 2.05 | 1.85 | 93,766 |
| Apr 18 2024 | 1.94 | -0.06 | -3.00% | 1.99 | 1.99 | 1.82 | 19,800 |
| Apr 17 2024 | 2.00 | 0.02 | 1.01% | 1.96 | 2.00 | 1.85 | 30,490 |
| Apr 16 2024 | 1.98 | 0.03 | 1.54% | 1.90 | 2.10 | 1.85 | 35,968 |
| Apr 15 2024 | 1.95 | -0.05 | -2.50% | 1.94 | 2.00 | 1.85 | 49,624 |
| Apr 12 2024 | 2.00 | -0.12 | -5.66% | 2.06 | 2.20 | 2.00 | 23,878 |
| Apr 11 2024 | 2.12 | -0.08 | -3.64% | 2.10 | 2.17 | 2.02 | 41,826 |
| Apr 10 2024 | 2.20 | 0.12 | 5.77% | 2.08 | 2.21 | 2.06 | 101,115 |
| Apr 09 2024 | 2.08 | 0.06 | 2.97% | 2.05 | 2.14 | 1.98 | 35,139 |
| Apr 08 2024 | 2.02 | 0.09 | 4.66% | 1.93 | 2.10 | 1.91 | 50,222 |
| Apr 05 2024 | 1.93 | 0.01 | 0.52% | 1.92 | 2.04 | 1.91 | 22,517 |
| Apr 04 2024 | 1.92 | -0.07 | -3.52% | 2.01 | 2.08 | 1.87 | 39,914 |
| Apr 03 2024 | 1.99 | 0.09 | 4.74% | 1.86 | 2.05 | 1.86 | 64,571 |
| Apr 02 2024 | 1.90 | -0.14 | -6.86% | 1.95 | 2.05 | 1.85 | 93,046 |
| Apr 01 2024 | 2.04 | 0.03 | 1.49% | 2.14 | 2.14 | 1.98 | 19,862 |
| Mar 28 2024 | 2.01 | -0.05 | -2.43% | 2.06 | 2.15 | 1.95 | 58,799 |
| Mar 27 2024 | 2.06 | -0.01 | -0.48% | 2.05 | 2.1253 | 2.03 | 11,642 |
| Mar 26 2024 | 2.07 | 0.02 | 0.98% | 2.05 | 2.1499 | 2.02 | 12,548 |
| Mar 25 2024 | 2.05 | -0.15 | -6.82% | 2.17 | 2.2409 | 2.05 | 21,246 |
| Mar 22 2024 | 2.20 | -0.05 | -2.22% | 2.18 | 2.20 | 2.00 | 67,487 |
| Mar 21 2024 | 2.25 | 0.02 | 0.90% | 2.23 | 2.25 | 2.06 | 116,229 |
| Mar 20 2024 | 2.23 | 0.02 | 0.90% | 2.18 | 2.251 | 2.0599 | 67,841 |
