5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
-36.35%
YEAR-TO-DATE PERFORMANCE
-52.82%
1 YEAR PERFORMANCE
-41.46%
Mobix Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $0.77 | $0.80 (4.01%) | $0.85 | $0.76 | 490.26 K | $30.82 M |
| 07/16/2025 | $0.77 | $0.77 (-0.22%) | $0.80 | $0.76 | 87.24 K | $29.47 M |
| 07/15/2025 | $0.82 | $0.78 (-5.27%) | $0.83 | $0.76 | 131.00 K | $29.90 M |
| 07/14/2025 | $0.81 | $0.80 (-1.96%) | $0.84 | $0.77 | 101.00 K | $30.68 M |
| 07/11/2025 | $0.84 | $0.82 (-2.02%) | $0.88 | $0.79 | 234.50 K | $31.62 M |
| 07/10/2025 | $0.81 | $0.82 (1.21%) | $0.84 | $0.79 | 133.29 K | $31.50 M |
| 07/09/2025 | $0.79 | $0.80 (1.14%) | $0.81 | $0.77 | 241.70 K | $30.70 M |
| 07/08/2025 | $0.76 | $0.75 (-0.74%) | $0.79 | $0.74 | 149.70 K | $28.86 M |
| 07/07/2025 | $0.75 | $0.73 (-2.27%) | $0.77 | $0.72 | 171.03 K | $28.17 M |
| 07/03/2025 | $0.76 | $0.75 (-0.13%) | $0.79 | $0.75 | 125.04 K | $28.97 M |
| 07/02/2025 | $0.80 | $0.75 (-5.75%) | $0.80 | $0.74 | 112.43 K | $28.93 M |
| 07/01/2025 | $0.77 | $0.79 (3.09%) | $0.81 | $0.72 | 213.22 K | $30.35 M |
| 06/30/2025 | $0.82 | $0.77 (-6.56%) | $0.84 | $0.76 | 192.05 K | $29.41 M |
| 06/27/2025 | $0.75 | $0.76 (1.47%) | $0.84 | $0.72 | 326.44 K | $29.24 M |
| 06/26/2025 | $0.71 | $0.74 (5.32%) | $0.75 | $0.67 | 234.82 K | $28.55 M |
| 06/25/2025 | $0.69 | $0.67 (-3.02%) | $0.72 | $0.64 | 241.70 K | $25.78 M |
| 06/24/2025 | $0.67 | $0.67 (0.42%) | $0.73 | $0.67 | 163.27 K | $25.87 M |
| 06/23/2025 | $0.71 | $0.69 (-3%) | $0.75 | $0.69 | 154.63 K | $26.46 M |
| 06/20/2025 | $0.78 | $0.71 (-8.58%) | $0.84 | $0.71 | 285.45 K | $27.40 M |
| 06/18/2025 | $0.75 | $0.79 (5.33%) | $0.82 | $0.75 | 158.92 K | $30.36 M |
| 06/17/2025 | $0.82 | $0.77 (-6.55%) | $0.93 | $0.75 | 711.12 K | $29.45 M |
| 06/16/2025 | $0.68 | $0.74 (8.38%) | $0.85 | $0.68 | 586.40 K | $28.32 M |
| 06/13/2025 | $0.65 | $0.68 (5.41%) | $0.69 | $0.65 | 233.37 K | $26.13 M |
| 06/12/2025 | $0.65 | $0.67 (2.48%) | $0.67 | $0.59 | 237.93 K | $25.55 M |
| 06/11/2025 | $0.65 | $0.63 (-2.32%) | $0.67 | $0.62 | 141.19 K | $24.40 M |
| 06/10/2025 | $0.67 | $0.66 (-1.49%) | $0.69 | $0.65 | 143.09 K | $25.36 M |
| 06/09/2025 | $0.70 | $0.69 (-2.07%) | $0.74 | $0.66 | 117.71 K | $26.34 M |
| 06/06/2025 | $0.68 | $0.70 (2.94%) | $0.71 | $0.68 | 101.12 K | $26.90 M |
| 06/05/2025 | $0.69 | $0.69 (0.3%) | $0.73 | $0.67 | 99.85 K | $26.64 M |
| 06/04/2025 | $0.70 | $0.71 (2.01%) | $0.73 | $0.69 | 325.06 K | $27.24 M |
| 06/03/2025 | $0.66 | $0.67 (1.68%) | $0.69 | $0.66 | 78.38 K | $25.78 M |
| 06/02/2025 | $0.64 | $0.66 (2.97%) | $0.68 | $0.58 | 304.02 K | $25.32 M |
| 05/30/2025 | $0.70 | $0.64 (-8.57%) | $0.70 | $0.64 | 248.43 K | $24.59 M |
| 05/29/2025 | $0.69 | $0.69 (-0.15%) | $0.71 | $0.67 | 112.40 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 |
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.
