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

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

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	0.54	0.57	0.52	0.53	432,054	0.53
12/09/2025	0.53	0.57	0.52	0.57	456,108	0.57
12/08/2025	0.55	0.59	0.52	0.54	665,819	0.54
12/05/2025	0.56	0.57	0.53	0.54	597,706	0.54
12/04/2025	0.51	0.55	0.48	0.54	1,069,379	0.54
12/03/2025	0.46	0.52	0.46	0.52	1,118,768	0.52
12/02/2025	0.48	0.48	0.45	0.47	775,778	0.47
12/01/2025	0.46	0.50	0.43	0.45	854,813	0.45
11/28/2025	0.48	0.50	0.45	0.46	390,063	0.46
11/26/2025	0.46	0.49	0.45	0.47	364,330	0.47
11/25/2025	0.45	0.45	0.43	0.45	317,024	0.45
11/24/2025	0.45	0.47	0.43	0.45	442,657	0.45
11/21/2025	0.43	0.46	0.40	0.46	1,122,864	0.46
11/20/2025	0.49	0.52	0.43	0.44	974,247	0.44
11/19/2025	0.55	0.55	0.47	0.48	807,494	0.48
11/18/2025	0.47	0.53	0.46	0.51	1,093,943	0.51
11/17/2025	0.57	0.58	0.46	0.48	2,205,643	0.48
11/14/2025	0.57	0.60	0.56	0.58	975,405	0.58
11/13/2025	0.63	0.65	0.58	0.60	1,606,401	0.60
11/12/2025	0.72	0.72	0.63	0.64	2,021,931	0.64
11/11/2025	0.66	0.70	0.63	0.68	2,998,827	0.68
11/10/2025	0.66	0.67	0.63	0.64	1,023,266	0.64
11/07/2025	0.67	0.68	0.60	0.64	1,565,759	0.64
11/06/2025	0.71	0.71	0.66	0.66	1,360,977	0.66
11/05/2025	0.80	0.81	0.68	0.69	3,926,672	0.69
11/04/2025	0.75	0.83	0.72	0.77	7,521,608	0.77
11/03/2025	0.71	0.72	0.67	0.68	2,052,361	0.68
10/31/2025	0.71	0.73	0.67	0.68	1,441,982	0.68
10/30/2025	0.68	0.75	0.67	0.69	1,962,571	0.69
10/29/2025	0.70	0.72	0.65	0.66	1,548,875	0.66
10/28/2025	0.80	0.80	0.71	0.73	1,814,200	0.73
10/27/2025	0.83	0.85	0.76	0.77	1,368,304	0.77
10/24/2025	0.81	0.85	0.80	0.83	1,233,959	0.83
10/23/2025	0.82	0.82	0.78	0.80	901,458	0.80
10/22/2025	0.82	0.83	0.75	0.81	2,651,853	0.81
10/21/2025	0.81	0.83	0.78	0.79	1,042,118	0.79
10/20/2025	0.88	0.88	0.82	0.83	560,443	0.83
10/17/2025	0.83	0.87	0.80	0.83	1,106,162	0.83
10/16/2025	0.93	0.94	0.81	0.82	1,131,185	0.82
10/15/2025	0.85	0.95	0.85	0.89	1,285,434	0.89
10/14/2025	0.85	0.88	0.81	0.86	855,831	0.86
10/13/2025	0.84	0.91	0.83	0.88	802,248	0.88
10/10/2025	0.90	0.93	0.84	0.86	1,478,903	0.86
10/09/2025	0.91	0.98	0.91	0.91	1,146,846	0.91
10/08/2025	1.01	1.01	0.90	0.92	2,056,621	0.92
10/07/2025	1.10	1.12	0.95	1.01	3,681,429	1.01
10/06/2025	1.02	1.12	1.00	1.10	7,135,865	1.10
10/03/2025	0.96	1.12	0.91	0.94	13,238,550	0.94
10/02/2025	0.87	0.97	0.85	0.90	1,559,967	0.90
10/01/2025	0.81	0.87	0.80	0.87	540,548	0.87
9/30/2025	0.87	0.87	0.79	0.81	833,333	0.81
9/29/2025	0.84	0.87	0.80	0.82	347,621	0.82
9/26/2025	0.87	0.88	0.81	0.83	200,468	0.83
9/25/2025	0.85	0.86	0.80	0.80	417,675	0.80
9/24/2025	0.88	0.94	0.84	0.85	552,294	0.85
9/23/2025	0.93	0.99	0.87	0.93	412,031	0.93
9/22/2025	0.94	0.95	0.89	0.94	422,227	0.94
9/19/2025	0.88	0.94	0.87	0.93	661,848	0.93
9/18/2025	0.88	0.91	0.86	0.90	650,532	0.90
9/17/2025	0.85	0.91	0.83	0.89	397,461	0.89
9/16/2025	0.89	0.89	0.76	0.86	1,504,772	0.86
9/15/2025	0.94	0.98	0.86	0.88	1,051,752	0.88
9/12/2025	1.02	1.04	0.92	0.93	1,653,151	0.93
9/11/2025	1.02	1.07	1.01	1.03	816,119	1.03