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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$102.10$102.10100——
2022-12-29$102.90$102.900——
2022-12-28$102.90$102.900——
2022-12-27$102.90$102.9030——
2022-12-23$102.90$102.90240——
2022-12-22$102.50$102.50220——
2022-12-21$102.30$102.3080——
2022-12-20$102.20$102.201,780——
2022-12-19$102.00$102.00130——
2022-12-16$101.70$101.7010——
2022-12-15$101.70$101.700——
2022-12-14$101.70$101.7010——
2022-12-13$101.70$101.700——
2022-12-12$101.70$101.700——
2022-12-09$101.70$101.701,940——
2022-12-08$101.70$101.70440——
2022-12-07$101.70$101.70160——
2022-12-06$101.80$101.80400——
2022-12-05$101.50$101.5010——
2022-12-02$101.40$101.40220——
2022-12-01$101.60$101.60460——
2022-11-30$101.70$101.7020——
2022-11-29$101.40$101.4010——
2022-11-28$102.20$102.2070——
2022-11-25$101.40$101.4010——
2022-11-23$102.20$102.2010——
2022-11-22$102.20$102.2060——
2022-11-21$102.10$102.10570——
2022-11-18$101.50$101.504,840——
2022-11-17$101.40$101.4060——
2022-11-16$101.54$101.5440——
2022-11-15$101.50$101.5010——
2022-11-14$101.70$101.70380——
2022-11-11$101.60$101.600——
2022-11-10$101.60$101.600——
2022-11-09$101.60$101.6060——
2022-11-08$101.50$101.502,000——
2022-11-07$101.60$101.601,070——
2022-11-04$101.40$101.40320——
2022-11-03$101.40$101.40380——
2022-11-02$101.30$101.30600——
2022-11-01$101.10$101.10370——
2022-10-31$100.80$100.80310——
2022-10-28$100.80$100.801,000——
2022-10-27$100.80$100.801,820——
2022-10-26$100.50$100.507,750——
2022-10-25$100.80$100.800——
2022-10-24$100.80$100.80130——
2022-10-21$100.70$100.70250——
2022-10-20$100.80$100.800——
2022-10-19$100.80$100.800——
2022-10-18$100.80$100.800——
2022-10-17$100.80$100.800——
2022-10-14$100.80$100.800——
2022-10-13$100.80$100.800——
2022-10-12$100.80$100.80180——
2022-10-11$100.80$100.8050——
2022-10-10$100.80$100.80160——
2022-10-07$100.80$100.800——
2022-10-06$100.80$100.800——
2022-10-05$100.80$100.800——
2022-10-04$100.80$100.800——
2022-10-03$100.80$100.800——
2022-09-30$100.80$100.801,760——
2022-09-29$100.90$100.9040——
2022-09-28$100.90$100.900——
2022-09-27$100.90$100.9060——
2022-09-26$100.90$100.900——
2022-09-23$100.90$100.900——
2022-09-22$100.90$100.90100——
2022-09-21$100.90$100.900——
2022-09-20$100.90$100.9010——
2022-09-19$101.00$101.00350——
2022-09-16$100.90$100.900——
2022-09-15$100.90$100.900——
2022-09-14$100.90$100.900——
2022-09-13$100.90$100.9040——
2022-09-12$101.00$101.0030——
2022-09-09$101.10$101.10120——
2022-09-08$100.80$100.80160——
2022-09-07$100.80$100.800——
2022-09-06$100.80$100.8020——
2022-09-02$100.71$100.7110——
2022-09-01$100.71$100.7160——
2022-08-31$100.80$100.800——
2022-08-30$100.80$100.8070——
2022-08-29$100.70$100.700——
2022-08-26$100.70$100.7030——
2022-08-25$100.94$100.9420——
2022-08-24$100.80$100.802,810——
2022-08-23$100.70$100.70110——
2022-08-22$100.85$100.850——
2022-08-19$100.85$100.851,050——
2022-08-18$100.90$100.90310——
2022-08-17$100.60$100.6060——
2022-08-16$101.10$101.10190——
2022-08-15$101.00$101.00920——
2022-08-12$100.70$100.70290——
2022-08-11$100.60$100.601,580——
2022-08-10$100.60$100.60500——
2022-08-09$101.00$101.001,010——
2022-08-08$100.60$100.60120——
2022-08-05$100.95$100.9520——
2022-08-04$100.60$100.60480——
2022-08-03$100.60$100.6030——
2022-08-02$100.60$100.6090——
2022-08-01$100.90$100.9090——
2022-07-29$100.90$100.901,460——
2022-07-28$100.90$100.9060——
2022-07-27$100.90$100.90280——
2022-07-26$100.60$100.601,830——
2022-07-25$100.70$100.702,200——
2022-07-22$101.14$101.142,380——
2022-07-21$101.40$101.402,460——
2022-07-20$104.30$104.3013,620——
2022-07-19$100.00$100.007,390——
2022-07-18$100.00$100.0050——
2022-07-15$100.10$100.10710——
2022-07-14$101.96$101.962,410——
2022-07-13$99.25$99.25370——
2022-07-12$100.10$100.101,880——
2022-07-11$100.00$100.00210——
2022-07-08$100.00$100.0030——
2022-07-07$100.00$100.0030——
2022-07-06$99.87$99.871,760——
2022-07-05$99.80$99.8030——
2022-07-01$99.87$99.873,430——
2022-06-30$99.80$99.8070——
2022-06-29$99.80$99.8010——
2022-06-28$99.81$99.81740——
2022-06-27$99.80$99.8030——
2022-06-24$99.75$99.750——
2022-06-23$99.75$99.751,950——
2022-06-22$99.90$99.90160——
2022-06-21$99.70$99.700——
2022-06-17$99.70$99.700——
2022-06-16$99.70$99.7020——
2022-06-15$99.70$99.700——
2022-06-14$99.70$99.700——
2022-06-13$99.70$99.7010——
2022-06-10$99.70$99.7013,230——
2022-06-09$99.70$99.7010,460——
2022-06-08$99.70$99.700——
2022-06-07$99.70$99.700——
2022-06-06$99.70$99.7050——
2022-06-03$99.60$99.601,540——
2022-06-02$99.50$99.5040——
2022-06-01$99.50$99.500——
2022-05-31$99.50$99.500——
2022-05-27$99.50$99.500——
2022-05-26$99.50$99.50590——
2022-05-25$99.50$99.50480——
2022-05-24$99.42$99.42500——
2022-05-23$99.50$99.50510——
2022-05-20$99.40$99.40500——
2022-05-19$99.40$99.400——
2022-05-18$99.40$99.403,480——
2022-05-17$99.40$99.4030——
2022-05-16$99.60$99.600——
2022-05-13$99.60$99.600——
2022-05-12$99.60$99.60120——
2022-05-11$99.40$99.40110——
2022-05-10$99.60$99.60100——
2022-05-09$99.40$99.40130——
2022-05-06$99.40$99.405,000——
2022-05-05$99.40$99.4010——
2022-05-04$99.40$99.400——
2022-05-03$99.40$99.400——
2022-05-02$99.40$99.4014,240——
2022-04-29$99.55$99.550——
2022-04-28$99.55$99.5530——
2022-04-27$99.50$99.5020——
2022-04-26$99.50$99.5080——
2022-04-25$99.50$99.5017,680——
2022-04-22$99.40$99.400——
2022-04-21$99.40$99.400——
2022-04-20$99.40$99.408,090——
2022-04-19$99.40$99.40170——
2022-04-18$99.40$99.400——
2022-04-14$99.40$99.400——
2022-04-13$99.40$99.4030——
2022-04-12$99.30$99.300——
2022-04-11$99.30$99.30100——
2022-04-08$99.30$99.304,070——
2022-04-07$99.25$99.2530——
2022-04-06$99.20$99.201,170——
2022-04-05$99.20$99.2032,540——
2022-04-04$99.10$99.100——
2022-04-01$99.10$99.100——
2022-03-31$99.10$99.100——
2022-03-30$99.10$99.100——
2022-03-29$99.10$99.1010——
2022-03-28$99.10$99.100——
2022-03-25$99.10$99.100——
2022-03-24$99.10$99.100——
2022-03-23$99.10$99.1020——
2022-03-22$99.10$99.100——
2022-03-21$99.10$99.100——
2022-03-18$99.10$99.101,000——
2022-03-17$99.10$99.100——
2022-03-16$99.10$99.101,910——
2022-03-15$99.20$99.200——
2022-03-14$99.20$99.2012,360——
2022-03-11$99.00$99.00100——
2022-03-10$99.00$99.0050——
2022-03-09$99.00$99.0050——
2022-03-08$99.00$99.000——
2022-03-07$99.00$99.000——
2022-03-04$99.00$99.000——
2022-03-03$99.00$99.000——
2022-03-02$99.00$99.000——
2022-03-01$99.00$99.000——
2022-02-28$99.00$99.00100——
2022-02-25$98.74$98.740——
2022-02-24$98.74$98.7460——
2022-02-23$98.70$98.700——
2022-02-22$98.70$98.700——
2022-02-18$98.70$98.700——
2022-02-17$98.70$98.700——
2022-02-16$98.70$98.700——
2022-02-15$98.70$98.700——
2022-02-14$98.70$98.700——
2022-02-11$98.70$98.700——
2022-02-10$98.70$98.700——
2022-02-09$98.70$98.700——
2022-02-08$98.70$98.7090——
2022-02-07$98.70$98.700——
2022-02-04$98.70$98.701,000——
2022-02-03$98.60$98.60340——
2022-02-02$98.60$98.6010——
2022-02-01$98.60$98.601,130——
2022-01-31$98.60$98.60230——
2022-01-28$98.50$98.500——
2022-01-27$98.50$98.5020——
2022-01-26$98.40$98.400——
2022-01-25$98.40$98.400——
2022-01-24$98.40$98.409,720——
2022-01-21$98.30$98.300——
2022-01-20$98.30$98.300——
2022-01-19$98.30$98.301,210——
2022-01-18$98.60$98.60310——
2022-01-14$98.50$98.504,710——
2022-01-13$98.57$98.571,170——
2022-01-12$98.38$98.3820——
2022-01-11$98.80$98.800——
2022-01-10$98.80$98.800——
2022-01-07$98.80$98.800——
2022-01-06$98.80$98.80850——
2022-01-05$98.50$98.500——
2022-01-04$98.50$98.50530——
2022-01-03$98.40$98.400——