NASDAQ:MOBX | Historical Stock Price | MOBIX LABS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$2.69$7.00$18.18$47.26$122.852021-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$98.40$98.40120——
2021-12-30$98.50$98.500——
2021-12-29$98.50$98.5010——
2021-12-28$98.50$98.500——
2021-12-27$98.50$98.500——
2021-12-23$98.50$98.500——
2021-12-22$98.50$98.500——
2021-12-21$98.50$98.50370——
2021-12-20$98.30$98.3010——
2021-12-17$98.25$98.25100——
2021-12-16$98.37$98.37500——
2021-12-15$98.50$98.500——
2021-12-14$98.50$98.500——
2021-12-13$98.50$98.502,000——
2021-12-10$98.20$98.2020——
2021-12-09$98.80$98.80300——
2021-12-08$98.40$98.4010,040——
2021-12-07$99.00$99.000——
2021-12-06$99.00$99.00120——
2021-12-03$99.30$99.300——
2021-12-02$99.30$99.300——
2021-12-01$99.30$99.30160——
2021-11-30$100.00$100.005,650——
2021-11-29$98.30$98.300——
2021-11-26$98.30$98.3020——
2021-11-24$98.90$98.900——
2021-11-23$98.90$98.900——
2021-11-22$98.90$98.908,580——
2021-11-19$98.80$98.80600——
2021-11-18$98.60$98.600——
2021-11-17$98.60$98.600——
2021-11-16$98.60$98.6025,000——
2021-11-15$98.30$98.300——
2021-11-12$98.30$98.3030——
2021-11-11$98.40$98.407,580——
2021-11-10$98.50$98.500——
2021-11-09$98.50$98.50380——
2021-11-08$98.40$98.400——
2021-11-05$98.40$98.400——
2021-11-04$98.40$98.400——
2021-11-03$98.40$98.401,150——
2021-11-02$98.40$98.40320——
2021-11-01$98.60$98.600——
2021-10-29$98.60$98.600——
2021-10-28$98.60$98.600——
2021-10-27$98.60$98.600——
2021-10-26$98.60$98.6020,010——
2021-10-25$98.60$98.600——
2021-10-22$98.60$98.6011,420——
2021-10-21$98.30$98.3060——
2021-10-20$98.80$98.805,190——
2021-10-19$98.50$98.500——
2021-10-18$98.50$98.500——
2021-10-15$98.50$98.500——
2021-10-14$98.50$98.500——
2021-10-13$98.50$98.500——
2021-10-12$98.50$98.500——
2021-10-11$98.50$98.500——
2021-10-08$98.50$98.500——
2021-10-07$98.50$98.500——
2021-10-06$98.50$98.500——
2021-10-05$98.50$98.5030——
2021-10-04$98.60$98.6020——
2021-10-01$98.50$98.503,160——
2021-09-30$98.50$98.501,450——
2021-09-29$97.80$97.8070——
2021-09-28$98.10$98.102,030——
2021-09-27$97.80$97.80240——
2021-09-24$98.10$98.100——
2021-09-23$98.10$98.100——
2021-09-22$98.10$98.100——
2021-09-21$98.10$98.100——
2021-09-20$98.10$98.101,940——
2021-09-17$97.90$97.9010——
2021-09-16$97.50$97.500——
2021-09-15$97.50$97.500——
2021-09-14$97.50$97.500——
2021-09-13$97.50$97.5010,610——
2021-09-10$97.50$97.501,930——
2021-09-09$97.60$97.600——
2021-09-08$97.60$97.601,070——
2021-09-07$97.50$97.500——
2021-09-03$97.50$97.5050——
2021-09-02$97.50$97.50770——
2021-09-01$97.30$97.3010,910——
2021-08-31$97.00$97.0015,000——
2021-08-30$97.00$97.0031,470——
2021-08-27$97.00$97.0024,420——
2021-08-26$97.10$97.1020,250——
2021-08-25$97.20$97.205,040——
2021-08-24$96.70$96.7037,720——
2021-08-23$96.60$96.601,260——
2021-08-20$96.50$96.50870——
2021-08-19$96.40$96.409,620——
2021-08-18$96.60$96.6012,260——
2021-08-17$96.40$96.40220——
2021-08-16$96.00$96.007,460——
2021-08-13$96.00$96.0020,250——