Daily trading records

Mobix Labs Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Mobix Labs.

The verified trading-day record runs from June 4, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Mobix Labs email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Mobix Labs's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+53.42%

From the September 8, 2026 close of $0.0805 to $0.1235 on September 16, 2026.

20-session performance

+54.37%

From the August 6, 2026 close of $0.08 to $0.1235 on September 16, 2026.

60-session performance

+5.74%

From the June 3, 2026 close of $0.1168 to $0.1235 on September 16, 2026.

Mobix Labs Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.07$0.1241$0.07$0.123511,590+$0.0246 (+24.87%)
$0.0804$0.0989$0.0804$0.09891,510-$0.0003 (-0.30%)
$0.105$0.105$0.0992$0.0992834-$0.0229 (-18.76%)
$0.1199$0.1243$0.1199$0.122114,787-$0.0025 (-2.01%)
$0.0878$0.1255$0.0827$0.1246143,058+$0.0441 (+54.78%)
$0.0776$0.0887$0.0776$0.080541,000+$0.0079 (+10.88%)
$0.0887$0.0887$0.0726$0.07268,530-$0.016 (-18.06%)
$0.065$0.0887$0.065$0.088616,413+$0.0096 (+12.15%)
$0.08$0.0887$0.0789$0.07921,374-$0.0097 (-10.94%)
$0.0888$0.0888$0.0778$0.088712,127+$0.0054 (+6.55%)
$0.081$0.0833$0.081$0.08331,913+$0.0021 (+2.52%)
$0.0812$0.0812$0.0812$0.08121,008+$0.0036 (+4.64%)
$0.0726$0.0776$0.0726$0.07762,042-$0.0104 (-11.82%)
$0.0825$0.088$0.0725$0.08810,920+$0.006 (+7.31%)
$0.082$0.082$0.082$0.082221-$0.0074 (-8.28%)
$0.0701$0.0894$0.0701$0.0894950+$0.0035 (+4.07%)
$0.0785$0.0859$0.0652$0.085939,135+$0.0035 (+4.25%)
$0.0789$0.0889$0.0789$0.082417,999+$0.0124 (+17.71%)
$0.07$0.07$0.07$0.075,173+$0.005 (+7.69%)
$0.065$0.065$0.065$0.0651,034-$0.015 (-18.75%)
$0.08$0.08$0.0799$0.0816,234$0.00 (0.00%)
$0.0745$0.08$0.0745$0.089,340+$0.0098 (+13.96%)
$0.0653$0.0702$0.0652$0.070212,100-$0.0087 (-11.03%)
$0.071$0.0789$0.0701$0.07895,520+$0.0038 (+5.06%)
$0.0798$0.0879$0.0751$0.07515,095-$0.0064 (-7.85%)
$0.075$0.0815$0.075$0.08151,333-$0.0006 (-0.73%)
$0.085$0.085$0.077$0.082114,218+$0.007 (+9.32%)
$0.0765$0.0765$0.075$0.07516,901-$0.0142 (-15.90%)
$0.075$0.0893$0.075$0.089314,092+$0.0061 (+7.33%)
$0.0833$0.0833$0.0832$0.0832816+$0.0075 (+9.91%)
$0.083$0.083$0.0756$0.075711,386-$0.0082 (-9.83%)
$0.09$0.09$0.083$0.08416,955+$0.0009 (+1.14%)
$0.092$0.092$0.083$0.08324,316-$0.015 (-15.31%)
$0.099$0.0999$0.098$0.0981,700-$0.002 (-2.00%)
$0.10$0.10$0.10$0.1010,053+$0.01 (+11.11%)
$0.09$0.10$0.09$0.099,253+$0.0035 (+4.05%)
$0.09$0.09$0.0865$0.08657,607-$0.0015 (-1.70%)
$0.0855$0.088$0.081$0.0881,215+$0.003 (+3.53%)
$0.09$0.09$0.085$0.0852,658-$0.005 (-5.56%)
$0.085$0.0909$0.085$0.091,375+$0.0035 (+4.05%)
$0.089$0.0894$0.0865$0.086527,654-$0.0071 (-7.57%)
$0.09$0.0936$0.09$0.093620,914+$0.0045 (+5.04%)
$0.0911$0.0911$0.089$0.08916,702-$0.001 (-1.11%)
$0.0902$0.0962$0.09$0.09013,086-$0.005 (-5.26%)
$0.0951$0.0951$0.0951$0.09516,994+$0.0007 (+0.74%)
$0.10$0.102$0.0944$0.09441,866-$0.0055 (-5.51%)
$0.10$0.10$0.0907$0.099927,680$0.00 (0.00%)
$0.10$0.10$0.0999$0.09994,517-$0.0061 (-5.75%)
$0.0911$0.106$0.09$0.10621,533+$0.011 (+11.58%)
$0.1024$0.1098$0.0948$0.09537,830-$0.0061 (-6.03%)
$0.0981$0.102$0.0981$0.10114,792+$0.0012 (+1.20%)
$0.10$0.10$0.098$0.09999,379+$0.0078 (+8.47%)
$0.10$0.1006$0.0921$0.092112,236-$0.0079 (-7.90%)
$0.1063$0.107$0.10$0.1015,460-$0.007 (-6.54%)
$0.112$0.112$0.1063$0.10722,240-$0.005 (-4.46%)
$0.112$0.112$0.112$0.112120-$0.01 (-8.20%)
$0.1158$0.124$0.1158$0.12213,268+$0.0062 (+5.35%)
$0.1249$0.1249$0.1158$0.11584,866+$0.0095 (+8.94%)
$0.111$0.125$0.1063$0.10639,484-$0.0176 (-14.20%)
$0.1699$0.1699$0.10$0.1239116,637+$0.0071 (+6.08%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Mobix Labs company profile.Review Mobix Labs valuation and profitability metrics.

Read the frequently asked questions.

What is Mobix Labs's latest verified closing price?

Mobix Labs closed at $0.1235 on September 16, 2026.

What period does Mobix Labs's price history cover?

The page shows 60 verified sessions from June 4, 2026 through September 16, 2026.

What data is included in Mobix Labs's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Mobix Labs's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Mobix Labs's daily prices?

Daily aggregate prices are provided by Polygon.