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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$40.20$40.2021,070——
2023-12-28$61.30$61.305,030——
2023-12-27$61.10$61.1018,680——
2023-12-26$70.00$70.00115,690——
2023-12-22$52.20$52.2035,250——
2023-12-21$106.60$106.602,940——
2023-12-20$100.20$100.20890——
2023-12-19$108.30$108.30980——
2023-12-18$113.08$113.08860——
2023-12-15$116.80$116.8014,850——
2023-12-14$117.00$117.001,210——
2023-12-13$111.20$111.200——
2023-12-12$111.20$111.200——
2023-12-11$111.20$111.2080——
2023-12-08$116.50$116.50770——
2023-12-07$115.00$115.00810——
2023-12-06$113.10$113.10290——
2023-12-05$113.00$113.0040——
2023-12-04$113.40$113.40280——
2023-12-01$114.50$114.5010——
2023-11-30$112.70$112.7020——
2023-11-29$112.70$112.700——
2023-11-28$112.70$112.70180——
2023-11-27$112.70$112.700——
2023-11-24$112.70$112.700——
2023-11-22$112.70$112.7060——
2023-11-21$112.10$112.1080——
2023-11-20$114.00$114.0010——
2023-11-17$113.50$113.500——
2023-11-16$113.50$113.50100——
2023-11-15$112.50$112.5040——
2023-11-14$112.50$112.5020——
2023-11-13$112.20$112.200——
2023-11-10$112.20$112.20310——
2023-11-09$112.00$112.00270——
2023-11-08$111.50$111.50300——
2023-11-07$110.97$110.970——
2023-11-06$110.97$110.970——
2023-11-03$110.97$110.97330——
2023-11-02$110.70$110.7030——
2023-11-01$110.50$110.500——
2023-10-31$110.50$110.50140——
2023-10-30$110.80$110.8030——
2023-10-27$110.70$110.700——
2023-10-26$110.70$110.7020——
2023-10-25$112.60$112.600——
2023-10-24$112.60$112.600——
2023-10-23$112.60$112.6050——
2023-10-20$111.50$111.500——
2023-10-19$111.50$111.5010——
2023-10-18$111.50$111.5010——
2023-10-17$111.00$111.000——
2023-10-16$111.00$111.0010——
2023-10-13$111.00$111.0010——
2023-10-12$111.00$111.0010——
2023-10-11$111.00$111.0010——
2023-10-10$111.00$111.0010——
2023-10-09$111.00$111.0010——
2023-10-06$111.00$111.0010——
2023-10-05$110.90$110.9010——
2023-10-04$110.50$110.500——
2023-10-03$110.50$110.500——
2023-10-02$110.50$110.5010——
2023-09-29$111.00$111.000——
2023-09-28$111.00$111.000——
2023-09-27$111.00$111.00200——
2023-09-26$110.50$110.500——
2023-09-25$110.50$110.500——
2023-09-22$110.50$110.500——
2023-09-21$110.50$110.5060——
2023-09-20$111.00$111.0010——
2023-09-19$111.00$111.0010——
2023-09-18$111.00$111.0070——
2023-09-15$110.50$110.500——
2023-09-14$110.50$110.500——
2023-09-13$110.50$110.500——
2023-09-12$110.50$110.50200——
2023-09-11$110.50$110.50100——
2023-09-08$110.50$110.50140——
2023-09-07$110.50$110.500——
2023-09-06$110.50$110.500——
2023-09-05$110.50$110.5040——
2023-09-01$110.00$110.00100——
2023-08-31$110.40$110.400——
2023-08-30$110.40$110.400——
2023-08-29$110.40$110.400——
2023-08-28$110.40$110.400——
2023-08-25$110.40$110.4060——
2023-08-24$109.60$109.600——
2023-08-23$109.60$109.600——
2023-08-22$109.60$109.600——
2023-08-21$109.60$109.6010——
2023-08-18$109.60$109.600——
2023-08-17$109.60$109.6080——
2023-08-16$110.40$110.4010——
2023-08-15$109.60$109.6020——
2023-08-14$109.60$109.6080——
2023-08-11$109.70$109.700——
2023-08-10$109.70$109.700——
2023-08-09$109.70$109.70290——
2023-08-08$109.70$109.70490——
2023-08-07$109.70$109.70100——
2023-08-04$109.70$109.7010——
2023-08-03$109.70$109.7020——
2023-08-02$110.50$110.5080——
2023-08-01$109.50$109.50800——
2023-07-31$110.50$110.50200——
2023-07-28$110.50$110.5010——
2023-07-27$110.40$110.40230——
2023-07-26$110.50$110.50540——
2023-07-25$111.70$111.703,350——
2023-07-24$118.76$118.76110——
2023-07-21$117.00$117.00540——
2023-07-20$111.50$111.50160——
2023-07-19$115.00$115.0060——
2023-07-18$114.00$114.0010——
2023-07-17$114.00$114.0030——
2023-07-14$114.00$114.00530——
2023-07-13$110.50$110.501,580——
2023-07-12$109.75$109.750——
2023-07-11$109.75$109.750——
2023-07-10$109.75$109.750——
2023-07-07$109.75$109.7520——
2023-07-06$109.10$109.100——
2023-07-05$109.10$109.10100——
2023-07-03$109.80$109.80550——
2023-06-30$110.00$110.00120——
2023-06-29$109.70$109.7040——
2023-06-28$109.90$109.900——
2023-06-27$109.90$109.900——
2023-06-26$109.90$109.900——
2023-06-23$109.90$109.9070——
2023-06-22$107.90$107.90150——
2023-06-21$110.00$110.000——
2023-06-20$110.00$110.0060——
2023-06-16$110.90$110.900——
2023-06-15$110.90$110.900——
2023-06-14$110.90$110.900——
2023-06-13$110.90$110.900——
2023-06-12$110.90$110.900——
2023-06-09$110.90$110.900——
2023-06-08$110.90$110.9040——
2023-06-07$111.00$111.000——
2023-06-06$111.00$111.0070——
2023-06-05$110.00$110.000——
2023-06-02$110.00$110.000——
2023-06-01$110.00$110.000——
2023-05-31$110.00$110.000——
2023-05-30$110.00$110.000——
2023-05-26$110.00$110.00300——
2023-05-25$107.00$107.000——
2023-05-24$107.00$107.000——
2023-05-23$107.00$107.000——
2023-05-22$107.00$107.0090——
2023-05-19$112.34$112.340——
2023-05-18$112.34$112.340——
2023-05-17$112.34$112.3410——
2023-05-16$113.00$113.000——
2023-05-15$113.00$113.000——
2023-05-12$113.00$113.000——
2023-05-11$113.00$113.000——
2023-05-10$113.00$113.000——
2023-05-09$113.00$113.000——
2023-05-08$113.00$113.00500——
2023-05-05$106.60$106.600——
2023-05-04$106.60$106.600——
2023-05-03$106.60$106.600——
2023-05-02$106.60$106.60590——
2023-05-01$106.45$106.450——
2023-04-28$106.45$106.450——
2023-04-27$106.45$106.450——
2023-04-26$106.45$106.450——
2023-04-25$106.45$106.450——
2023-04-24$106.45$106.4520——
2023-04-21$110.00$110.000——
2023-04-20$110.00$110.000——
2023-04-19$110.00$110.000——
2023-04-18$110.00$110.000——
2023-04-17$110.00$110.000——
2023-04-14$110.00$110.000——
2023-04-13$110.00$110.000——
2023-04-12$110.00$110.000——
2023-04-11$110.00$110.000——
2023-04-10$110.00$110.000——
2023-04-06$110.00$110.000——
2023-04-05$110.00$110.000——
2023-04-04$110.00$110.0030——
2023-04-03$110.00$110.000——
2023-03-31$110.00$110.00370——
2023-03-30$105.40$105.400——
2023-03-29$105.40$105.400——
2023-03-28$105.40$105.400——
2023-03-27$105.40$105.40240——
2023-03-24$104.70$104.700——
2023-03-23$104.70$104.700——
2023-03-22$104.70$104.700——
2023-03-21$104.70$104.700——
2023-03-20$104.70$104.700——
2023-03-17$104.70$104.700——
2023-03-16$104.70$104.700——
2023-03-15$104.70$104.700——
2023-03-14$104.70$104.700——
2023-03-13$104.70$104.700——
2023-03-10$104.70$104.700——
2023-03-09$104.70$104.70370——
2023-03-08$106.20$106.200——
2023-03-07$106.20$106.200——
2023-03-06$106.20$106.200——
2023-03-03$106.20$106.200——
2023-03-02$106.20$106.200——
2023-03-01$106.20$106.200——
2023-02-28$106.20$106.200——
2023-02-27$106.20$106.200——
2023-02-24$106.20$106.200——
2023-02-23$106.20$106.200——
2023-02-22$106.20$106.200——
2023-02-21$106.20$106.200——
2023-02-17$106.20$106.2010——
2023-02-16$106.20$106.200——
2023-02-15$106.20$106.200——
2023-02-14$106.20$106.200——
2023-02-13$106.20$106.200——
2023-02-10$106.20$106.200——
2023-02-09$106.20$106.2080——
2023-02-08$106.10$106.10500——
2023-02-07$104.20$104.200——
2023-02-06$104.20$104.20470——
2023-02-03$104.00$104.00190——
2023-02-02$103.90$103.9010——
2023-02-01$104.00$104.0020——
2023-01-31$103.80$103.800——
2023-01-30$103.80$103.800——
2023-01-27$103.80$103.800——
2023-01-26$103.80$103.800——
2023-01-25$103.80$103.800——
2023-01-24$103.80$103.8010——
2023-01-23$104.00$104.000——
2023-01-20$104.00$104.000——
2023-01-19$104.00$104.000——
2023-01-18$104.00$104.0030——
2023-01-17$104.20$104.2010——
2023-01-13$103.70$103.70170——
2023-01-12$103.90$103.90150——
2023-01-11$103.90$103.9060——
2023-01-10$103.70$103.7010——
2023-01-09$103.70$103.70130——
2023-01-06$103.60$103.60140——
2023-01-05$103.00$103.00190——
2023-01-04$103.30$103.3040——
2023-01-03$103.30$103.30380——