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

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/10/2025	1.02	1.07	1.01	1.04	1,006,638	1.04
9/09/2025	1.12	1.14	1.00	1.02	1,243,755	1.02
9/08/2025	1.07	1.19	1.02	1.12	1,974,206	1.12
9/05/2025	1.12	1.15	1.03	1.06	2,097,099	1.06
9/04/2025	1.11	1.22	1.05	1.06	3,767,182	1.06
9/03/2025	1.10	1.21	1.00	1.07	3,411,155	1.07
9/02/2025	1.35	1.44	1.19	1.21	5,023,366	1.21
8/29/2025	1.12	1.22	1.06	1.18	1,959,295	1.18
8/28/2025	1.00	1.35	1.00	1.10	7,949,962	1.10
8/27/2025	0.98	1.03	0.94	0.95	460,287	0.95
8/26/2025	0.87	1.07	0.87	0.94	1,379,994	0.94
8/25/2025	0.85	0.94	0.84	0.87	539,527	0.87
8/22/2025	0.87	0.90	0.81	0.84	189,502	0.84
8/21/2025	0.82	0.89	0.82	0.87	178,553	0.87
8/20/2025	0.86	0.88	0.79	0.83	241,058	0.83
8/19/2025	0.92	0.94	0.83	0.89	151,364	0.89
8/18/2025	0.94	0.99	0.89	0.91	158,503	0.91
8/15/2025	0.90	0.95	0.90	0.95	201,929	0.95
8/14/2025	0.87	0.90	0.85	0.90	179,087	0.90
8/13/2025	0.87	0.91	0.84	0.89	287,648	0.89
8/12/2025	0.88	0.90	0.84	0.85	312,465	0.85
8/11/2025	0.94	0.99	0.87	0.91	241,150	0.91
8/08/2025	0.87	0.97	0.86	0.96	164,998	0.96
8/07/2025	0.81	0.87	0.81	0.87	129,195	0.87
8/06/2025	0.84	0.85	0.79	0.82	178,555	0.82
8/05/2025	0.81	0.85	0.78	0.83	173,787	0.83
8/04/2025	0.85	0.91	0.81	0.82	264,759	0.82
8/01/2025	0.86	0.87	0.80	0.82	219,832	0.82
7/31/2025	0.95	1.00	0.85	0.88	218,263	0.88
7/30/2025	0.95	0.98	0.94	0.96	117,101	0.96
7/29/2025	1.06	1.08	0.94	0.97	379,080	0.97
7/28/2025	1.09	1.11	1.02	1.05	189,568	1.05