Mobix Labs, Inc. - Class A Common Stock (MOBX)

Historical Prices For Mobix Labs, Inc. - Class A Common Stock (MOBX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.91	0.94	0.82	0.82	200,518	0.82
4/02/2025	0.90	0.98	0.90	0.94	112,940	0.94
4/01/2025	0.92	0.95	0.89	0.92	122,507	0.92
3/31/2025	0.85	0.93	0.82	0.89	264,257	0.89
3/28/2025	0.84	0.88	0.83	0.85	276,080	0.85
3/27/2025	0.84	0.87	0.84	0.86	86,861	0.86
3/26/2025	0.86	0.90	0.84	0.85	135,213	0.85
3/25/2025	0.87	0.90	0.85	0.85	76,556	0.85
3/24/2025	0.88	0.91	0.85	0.85	112,245	0.85
3/21/2025	0.85	0.91	0.85	0.85	138,493	0.85
3/20/2025	0.89	0.93	0.85	0.86	246,480	0.86
3/19/2025	0.88	0.93	0.88	0.88	211,589	0.88
3/18/2025	0.89	0.94	0.87	0.90	74,074	0.90
3/17/2025	0.88	0.95	0.85	0.90	184,218	0.90
3/14/2025	0.97	1.05	0.88	0.88	579,281	0.88
3/13/2025	1.01	1.02	0.97	0.98	127,448	0.98
3/12/2025	1.00	1.03	0.99	1.03	98,002	1.03
3/11/2025	0.97	1.10	0.96	1.00	182,144	1.00
3/10/2025	0.99	1.05	0.96	1.01	242,466	1.01
3/07/2025	1.07	1.07	0.94	1.04	426,931	1.04
3/06/2025	1.06	1.10	1.03	1.06	109,170	1.06
3/05/2025	1.12	1.13	1.06	1.06	140,821	1.06
3/04/2025	1.03	1.14	1.00	1.10	253,798	1.10
3/03/2025	1.16	1.19	1.02	1.04	236,611	1.04
2/28/2025	1.10	1.15	1.06	1.15	122,110	1.15
2/27/2025	1.14	1.16	1.08	1.10	275,369	1.10
2/26/2025	1.12	1.16	1.10	1.11	112,254	1.11
2/25/2025	1.13	1.14	1.04	1.13	227,356	1.13
2/24/2025	1.28	1.28	1.13	1.15	398,293	1.15
2/21/2025	1.33	1.36	1.25	1.26	248,026	1.26
2/20/2025	1.30	1.35	1.26	1.33	175,270	1.33
2/19/2025	1.37	1.39	1.24	1.31	271,959	1.31
2/18/2025	1.36	1.41	1.31	1.35	437,563	1.35
2/14/2025	1.27	1.34	1.27	1.32	268,513	1.32
2/13/2025	1.32	1.32	1.17	1.31	502,607	1.31
2/12/2025	1.29	1.33	1.26	1.32	141,325	1.32
2/11/2025	1.40	1.40	1.23	1.33	525,443	1.33
2/10/2025	1.25	1.48	1.25	1.37	952,337	1.37
2/07/2025	1.21	1.26	1.18	1.23	366,672	1.23
2/06/2025	1.22	1.28	1.19	1.20	333,402	1.20
2/05/2025	1.24	1.29	1.17	1.25	516,721	1.25
2/04/2025	1.25	1.29	1.20	1.27	971,979	1.27
2/03/2025	1.21	1.22	1.13	1.16	470,013	1.16
1/31/2025	1.29	1.42	1.24	1.27	572,169	1.27
1/30/2025	1.18	1.29	1.14	1.25	523,164	1.25
1/29/2025	1.43	1.46	1.14	1.18	1,276,445	1.18
1/28/2025	1.28	1.37	1.23	1.28	312,263	1.28
1/27/2025	1.27	1.45	1.25	1.25	592,571	1.25
1/24/2025	1.52	1.53	1.32	1.37	615,415	1.37
1/23/2025	1.48	1.63	1.48	1.53	1,412,460	1.53
1/22/2025	1.32	1.67	1.21	1.66	16,145,970	1.66
1/21/2025	1.28	1.32	1.13	1.18	367,973	1.18
1/17/2025	1.30	1.33	1.23	1.26	321,660	1.26
1/16/2025	1.12	1.34	1.12	1.23	520,847	1.23
1/15/2025	1.19	1.19	1.09	1.10	262,052	1.10
1/14/2025	1.16	1.24	1.11	1.12	267,948	1.12
1/13/2025	1.24	1.31	1.11	1.17	447,243	1.17
1/10/2025	1.28	1.39	1.21	1.33	485,191	1.33
1/08/2025	1.46	1.51	1.28	1.35	561,690	1.35
1/07/2025	1.67	1.68	1.45	1.51	546,988	1.51
1/06/2025	1.64	1.73	1.45	1.62	985,986	1.62