5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-40.21%
6 MONTH PERFORMANCE
-55.06%
YEAR-TO-DATE PERFORMANCE
-59.55%
1 YEAR PERFORMANCE
-67.26%
Mobix Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.69 | $0.69 (-0.15%) | $0.71 | $0.67 | 112.36 K | $26.43 M |
| 05/28/2025 | $0.71 | $0.68 (-3.83%) | $0.72 | $0.68 | 115.80 K | $26.31 M |
| 05/27/2025 | $0.71 | $0.73 (3.38%) | $0.76 | $0.67 | 302.13 K | $28.20 M |
| 05/23/2025 | $0.73 | $0.71 (-3.18%) | $0.78 | $0.70 | 223.21 K | $27.28 M |
| 05/22/2025 | $0.74 | $0.76 (2.63%) | $0.85 | $0.70 | 241.70 K | $29.05 M |
| 05/21/2025 | $0.74 | $0.71 (-4.69%) | $0.78 | $0.68 | 212.50 K | $27.10 M |
| 05/20/2025 | $0.84 | $0.77 (-7.62%) | $0.87 | $0.76 | 106.45 K | $29.74 M |
| 05/19/2025 | $0.78 | $0.83 (6.46%) | $0.87 | $0.78 | 91.20 K | $31.85 M |
| 05/16/2025 | $0.85 | $0.80 (-6.15%) | $0.85 | $0.77 | 158.65 K | $30.62 M |
| 05/15/2025 | $0.77 | $0.81 (5.55%) | $0.85 | $0.76 | 80.60 K | $31.27 M |
| 05/14/2025 | $0.80 | $0.78 (-2.38%) | $0.82 | $0.75 | 70.37 K | $30.01 M |
| 05/13/2025 | $0.78 | $0.81 (3.47%) | $0.82 | $0.77 | 96.74 K | $31.03 M |
| 05/12/2025 | $0.73 | $0.79 (8.19%) | $0.82 | $0.72 | 293.25 K | $30.35 M |
| 05/09/2025 | $0.72 | $0.70 (-2.18%) | $0.72 | $0.69 | 73.40 K | $27.07 M |
| 05/08/2025 | $0.72 | $0.72 (-0.1%) | $0.73 | $0.69 | 64.60 K | $27.63 M |
| 05/07/2025 | $0.67 | $0.69 (2.84%) | $0.75 | $0.67 | 231.76 K | $26.48 M |
| 05/06/2025 | $0.70 | $0.70 (-0.19%) | $0.71 | $0.68 | 144.83 K | $26.85 M |
| 05/05/2025 | $0.68 | $0.70 (3.04%) | $0.71 | $0.66 | 115.99 K | $26.99 M |
| 05/02/2025 | $0.76 | $0.70 (-7.38%) | $0.76 | $0.68 | 161.30 K | $27.01 M |
| 05/01/2025 | $0.72 | $0.75 (3.62%) | $0.75 | $0.72 | 87.10 K | $28.72 M |
| 04/30/2025 | $0.72 | $0.74 (2.22%) | $0.77 | $0.72 | 73.20 K | $28.28 M |
| 04/29/2025 | $0.72 | $0.73 (1.94%) | $0.77 | $0.72 | 42.22 K | $28.20 M |
| 04/28/2025 | $0.77 | $0.73 (-5.84%) | $0.81 | $0.72 | 301.50 K | $27.86 M |
| 04/25/2025 | $0.75 | $0.79 (5.33%) | $0.79 | $0.72 | 47.82 K | $30.36 M |
| 04/24/2025 | $0.73 | $0.75 (3%) | $0.77 | $0.71 | 114.20 K | $28.79 M |
| 04/23/2025 | $0.75 | $0.73 (-3.16%) | $0.79 | $0.72 | 139.30 K | $27.95 M |
| 04/22/2025 | $0.75 | $0.75 (0.2%) | $0.76 | $0.71 | 83.34 K | $28.82 M |
| 04/21/2025 | $0.75 | $0.76 (1.33%) | $0.81 | $0.70 | 168.50 K | $29.20 M |
| 04/17/2025 | $0.82 | $0.79 (-3.67%) | $0.85 | $0.77 | 30.52 K | $30.35 M |
| 04/16/2025 | $0.85 | $0.83 (-2.45%) | $0.85 | $0.79 | 60.60 K | $31.86 M |
| 04/15/2025 | $0.76 | $0.85 (11.84%) | $0.85 | $0.76 | 109.44 K | $32.66 M |
| 04/14/2025 | $0.84 | $0.77 (-7.8%) | $0.84 | $0.76 | 81.83 K | $29.72 M |
| 04/11/2025 | $0.82 | $0.82 (0.49%) | $0.83 | $0.77 | 28.70 K | $31.66 M |
| 04/10/2025 | $0.83 | $0.80 (-4.44%) | $0.85 | $0.77 | 126.42 K | $30.63 M |
| 04/09/2025 | $0.76 | $0.79 (3.85%) | $0.83 | $0.72 | 195.92 K | $30.17 M |
| 04/08/2025 | $0.85 | $0.74 (-12.37%) | $0.85 | $0.70 | 213.08 K | $28.59 M |
| 04/07/2025 | $0.75 | $0.79 (4.93%) | $0.79 | $0.70 | 196.10 K | $30.24 M |
| 04/04/2025 | $0.78 | $0.80 (2.46%) | $0.82 | $0.77 | 268.55 K | $30.71 M |
| 04/03/2025 | $0.91 | $0.82 (-9.89%) | $0.94 | $0.82 | 200.60 K | $31.52 M |
| 04/02/2025 | $0.90 | $0.94 (4.2%) | $0.98 | $0.90 | 113.00 K | $36.06 M |
| 04/01/2025 | $0.92 | $0.92 (0.48%) | $0.95 | $0.89 | 122.51 K | $35.35 M |
| 03/31/2025 | $0.85 | $0.89 (4.79%) | $0.93 | $0.82 | 264.26 K | $34.31 M |
| 03/28/2025 | $0.84 | $0.85 (1.41%) | $0.88 | $0.83 | 276.10 K | $32.78 M |
| 03/27/2025 | $0.84 | $0.86 (2.37%) | $0.87 | $0.84 | 86.90 K | $33.08 M |
| 03/26/2025 | $0.86 | $0.85 (-1.06%) | $0.90 | $0.84 | 135.40 K | $32.69 M |
| 03/25/2025 | $0.87 | $0.85 (-2.06%) | $0.90 | $0.85 | 76.60 K | $32.70 M |
| 03/24/2025 | $0.88 | $0.85 (-3.3%) | $0.91 | $0.85 | 112.75 K | $32.70 M |
| 03/21/2025 | $0.85 | $0.86 (0.56%) | $0.91 | $0.85 | 138.50 K | $32.85 M |
| 03/20/2025 | $0.89 | $0.86 (-2.73%) | $0.93 | $0.85 | 246.48 K | $33.08 M |
| 03/19/2025 | $0.88 | $0.88 (0.24%) | $0.93 | $0.88 | 211.59 K | $33.90 M |
| 03/18/2025 | $0.89 | $0.90 (1.11%) | $0.94 | $0.87 | 74.10 K | $34.59 M |
| 03/17/2025 | $0.88 | $0.90 (1.7%) | $0.95 | $0.85 | 185.52 K | $34.39 M |
| 03/14/2025 | $0.97 | $0.88 (-9.56%) | $1.05 | $0.88 | 579.30 K | $33.81 M |
| 03/13/2025 | $1.01 | $0.98 (-2.57%) | $1.02 | $0.97 | 127.45 K | $37.81 M |
| 03/12/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 98.00 K | $39.58 M |
| 03/11/2025 | $0.97 | $1.00 (2.86%) | $1.10 | $0.96 | 182.30 K | $38.34 M |
| 03/10/2025 | $0.99 | $1.01 (2.02%) | $1.05 | $0.96 | 242.50 K | $38.81 M |
| 03/07/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.94 | 426.93 K | $39.96 M |
| 03/06/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.03 | 109.29 K | $40.73 M |
| 03/05/2025 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.06 | 140.85 K | $40.73 M |
| 03/04/2025 | $1.03 | $1.10 (6.8%) | $1.14 | $1.00 | 253.92 K | $42.27 M |
| 03/03/2025 | $1.16 | $1.05 (-9.48%) | $1.19 | $1.02 | 236.61 K | $40.35 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.
