5 DAY PERFORMANCE
-22.80%
1 MONTH PERFORMANCE
-36.66%
3 MONTH PERFORMANCE
-68.72%
6 MONTH PERFORMANCE
-84.21%
YEAR-TO-DATE PERFORMANCE
-43.88%
1 YEAR PERFORMANCE
-88.72%
Mobix Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.19 | $0.15 (-22.75%) | $0.19 | $0.13 | 6.92 M | $9.89 M |
| 02/13/2026 | $0.19 | $0.19 (0.47%) | $0.20 | $0.18 | 3.61 M | $12.24 M |
| 02/12/2026 | $0.21 | $0.19 (-6.14%) | $0.21 | $0.19 | 3.33 M | $12.25 M |
| 02/11/2026 | $0.22 | $0.21 (-3.14%) | $0.22 | $0.19 | 3.39 M | $13.24 M |
| 02/10/2026 | $0.22 | $0.22 (-1.52%) | $0.23 | $0.20 | 3.79 M | $13.85 M |
| 02/09/2026 | $0.23 | $0.23 (-0.43%) | $0.23 | $0.21 | 6.03 M | $14.45 M |
| 02/06/2026 | $0.22 | $0.24 (7.14%) | $0.25 | $0.21 | 8.95 M | $10.91 M |
| 02/05/2026 | $0.23 | $0.24 (6.4%) | $0.26 | $0.20 | 29.46 M | $10.88 M |
| 02/04/2026 | $0.32 | $0.23 (-26.85%) | $0.34 | $0.21 | 422.71 M | $10.50 M |
| 02/03/2026 | $0.19 | $0.18 (-5.72%) | $0.19 | $0.18 | 1.97 M | $8.32 M |
| 02/02/2026 | $0.20 | $0.19 (-4.23%) | $0.20 | $0.18 | 4.04 M | $8.55 M |
| 01/30/2026 | $0.22 | $0.20 (-9.22%) | $0.22 | $0.20 | 6.24 M | $9.04 M |
| 01/29/2026 | $0.23 | $0.22 (-5.26%) | $0.23 | $0.21 | 3.12 M | $9.82 M |
| 01/28/2026 | $0.23 | $0.23 (0.48%) | $0.24 | $0.22 | 2.92 M | $10.46 M |
| 01/27/2026 | $0.23 | $0.22 (-2.53%) | $0.23 | $0.22 | 3.18 M | $10.14 M |
| 01/26/2026 | $0.23 | $0.23 (0.49%) | $0.23 | $0.21 | 4.81 M | $10.28 M |
| 01/23/2026 | $0.22 | $0.22 (-1.56%) | $0.24 | $0.22 | 3.46 M | $10.05 M |
| 01/22/2026 | $0.24 | $0.23 (-3.91%) | $0.25 | $0.22 | 5.37 M | $10.38 M |
| 01/21/2026 | $0.22 | $0.23 (2.32%) | $0.24 | $0.22 | 4.81 M | $10.42 M |
| 01/20/2026 | $0.24 | $0.22 (-6.67%) | $0.24 | $0.21 | 6.03 M | $10.05 M |
| 01/16/2026 | $0.22 | $0.24 (5.34%) | $0.25 | $0.22 | 4.67 M | $10.77 M |
| 01/15/2026 | $0.23 | $0.22 (-3.43%) | $0.23 | $0.22 | 3.22 M | $10.10 M |
| 01/14/2026 | $0.22 | $0.23 (1.62%) | $0.24 | $0.21 | 5.45 M | $10.25 M |
| 01/13/2026 | $0.26 | $0.24 (-7.01%) | $0.27 | $0.24 | 6.83 M | $10.91 M |
| 01/12/2026 | $0.25 | $0.26 (2.92%) | $0.28 | $0.21 | 10.78 M | $11.70 M |
| 01/09/2026 | $0.26 | $0.24 (-8.33%) | $0.27 | $0.23 | 9.70 M | $11.75 M |
| 01/08/2026 | $0.25 | $0.27 (7.92%) | $0.27 | $0.21 | 19.37 M | $13.16 M |
| 01/07/2026 | $0.20 | $0.24 (19.41%) | $0.26 | $0.20 | 41.29 M | $11.91 M |
| 01/06/2026 | $0.21 | $0.20 (-4.7%) | $0.22 | $0.17 | 67.61 M | $9.59 M |
| 01/05/2026 | $0.40 | $0.33 (-17.36%) | $0.40 | $0.30 | 196.08 M | $16.01 M |
| 01/02/2026 | $0.27 | $0.27 (-0.37%) | $0.28 | $0.27 | 1.51 M | $13.17 M |
| 12/31/2025 | $0.31 | $0.27 (-13.77%) | $0.32 | $0.26 | 2.73 M | $13.04 M |
| 12/30/2025 | $0.36 | $0.32 (-12.71%) | $0.37 | $0.32 | 2.07 M | $15.42 M |
| 12/29/2025 | $0.34 | $0.37 (10.29%) | $0.38 | $0.34 | 1.37 M | $18.10 M |
| 12/26/2025 | $0.32 | $0.36 (11.53%) | $0.36 | $0.32 | 1.09 M | $17.41 M |
| 12/24/2025 | $0.34 | $0.35 (0.93%) | $0.37 | $0.33 | 1.27 M | $16.97 M |
| 12/23/2025 | $0.37 | $0.37 (-1.16%) | $0.39 | $0.35 | 1.03 M | $17.85 M |
| 12/22/2025 | $0.37 | $0.38 (2.57%) | $0.42 | $0.36 | 1.68 M | $18.47 M |
| 12/19/2025 | $0.39 | $0.38 (-2.86%) | $0.42 | $0.37 | 1.78 M | $18.39 M |
| 12/18/2025 | $0.43 | $0.39 (-8.77%) | $0.46 | $0.39 | 1.58 M | $19.14 M |
| 12/17/2025 | $0.46 | $0.44 (-4%) | $0.47 | $0.42 | 1.07 M | $21.54 M |
| 12/16/2025 | $0.48 | $0.47 (-2.4%) | $0.50 | $0.47 | 738.98 K | $22.86 M |
| 12/15/2025 | $0.53 | $0.49 (-6.92%) | $0.55 | $0.48 | 671.31 K | $24.07 M |
| 12/12/2025 | $0.59 | $0.54 (-8.98%) | $0.60 | $0.52 | 1.01 M | $26.32 M |
| 12/11/2025 | $0.52 | $0.58 (10.98%) | $0.61 | $0.52 | 2.83 M | $28.30 M |
| 12/10/2025 | $0.54 | $0.53 (-1.35%) | $0.57 | $0.52 | 432.13 K | $25.99 M |
| 12/09/2025 | $0.53 | $0.57 (7.55%) | $0.57 | $0.52 | 457.50 K | $27.81 M |
| 12/08/2025 | $0.55 | $0.54 (-1.8%) | $0.59 | $0.52 | 667.44 K | $26.34 M |
| 12/05/2025 | $0.56 | $0.54 (-3.65%) | $0.58 | $0.53 | 597.71 K | $26.53 M |
| 12/04/2025 | $0.51 | $0.54 (7.28%) | $0.55 | $0.48 | 1.07 M | $26.45 M |
| 12/03/2025 | $0.46 | $0.52 (12.22%) | $0.52 | $0.46 | 1.13 M | $25.32 M |
| 12/02/2025 | $0.48 | $0.47 (-2.77%) | $0.48 | $0.45 | 776.30 K | $22.77 M |
| 12/01/2025 | $0.46 | $0.45 (-3.23%) | $0.50 | $0.43 | 1.15 M | $21.95 M |
| 11/28/2025 | $0.48 | $0.46 (-4.36%) | $0.50 | $0.45 | 390.10 K | $22.39 M |
| 11/26/2025 | $0.46 | $0.48 (3.26%) | $0.49 | $0.45 | 364.33 K | $23.17 M |
| 11/25/2025 | $0.45 | $0.45 (0.53%) | $0.45 | $0.43 | 318.90 K | $22.07 M |
| 11/24/2025 | $0.45 | $0.45 (1.2%) | $0.47 | $0.43 | 445.60 K | $22.16 M |
| 11/21/2025 | $0.43 | $0.46 (7.84%) | $0.46 | $0.40 | 1.12 M | $22.42 M |
| 11/20/2025 | $0.49 | $0.44 (-9.67%) | $0.52 | $0.43 | 984.30 K | $21.59 M |
| 11/19/2025 | $0.55 | $0.48 (-11.19%) | $0.55 | $0.48 | 812.20 K | $23.61 M |
| 11/18/2025 | $0.48 | $0.51 (8.04%) | $0.53 | $0.46 | 1.10 M | $25.04 M |
| 11/17/2025 | $0.57 | $0.48 (-16.02%) | $0.58 | $0.46 | 2.22 M | $23.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
