Mobilicom Stock Price History
NASDAQ: MOBIndustrialsAerospaceUSD
3.96+0.02 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOB price history at a glance
The price history for Mobilicom (MOB) on this page begins on August 22, 2022, when the stock closed at $3.30; it most recently closed at $3.96 on October 5, 2026. The highest price in this record is $11.02, reached on October 6, 2025; the latest close is 64.1% below that peak. Across the 3 complete calendar years in the table, MOB finished higher in 3 and lower in 0. Its best year was 2024 (+121.1%) and its worst was 2025 (+58.3%).
Over roughly 4 years the share price changed +20.0%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, MOB has lost 54.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $11.02
- Date of high
- Oct 6, 2025
- Low since 2022
- $0.711
- Date of low
- Jun 10, 2024
- 52-week high
- $10.85
- 52-week low
- $3.90
- IPO year
- 2022
- Last close
- $3.96
MOB returns
1 week
-5.94%
1 month
-20.32%
3 months
-23.11%
6 months
-15.02%
Year to date
-35.08%
1 year
-54.90%
3 years
+104.12%
MOB price return, excluding dividends.
MOB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.96 | -41.68% |
| 2025 | 6.79 | +58.28% |
| 2024 | 4.29 | +121.13% |
| 2023 | 1.94 | +100.00% |
| 2022* | 0.97 | -70.61% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
MOB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.94 | 4.05 | 3.94 | 3.96 | +0.51% | |
| 4.06 | 4.10 | 3.90 | 3.94 | -4.14% | |
| 4.23 | 4.25 | 4.11 | 4.11 | -4.42% | |
| 4.01 | 4.37 | 4.01 | 4.30 | +6.97% | |
| 4.20 | 4.20 | 3.99 | 4.02 | -4.51% | |
| 4.31 | 4.45 | 4.20 | 4.21 | -2.55% | |
| 4.55 | 4.55 | 4.24 | 4.32 | -4.00% | |
| 4.51 | 4.68 | 4.50 | 4.50 | -1.96% | |
| 4.72 | 4.72 | 4.51 | 4.59 | -0.86% | |
| 4.73 | 4.86 | 4.60 | 4.63 | -3.54% | |
| 4.95 | 4.98 | 4.75 | 4.80 | -3.61% | |
| 4.99 | 5.09 | 4.89 | 4.98 | -1.39% | |
| 5.35 | 5.39 | 4.91 | 5.05 | -7.00% | |
| 5.31 | 5.49 | 5.16 | 5.43 | +2.45% | |
| 5.08 | 5.30 | 4.96 | 5.30 | +5.16% | |
| 4.90 | 5.05 | 4.71 | 5.04 | +1.82% | |
| 4.84 | 5.17 | 4.84 | 4.95 | +3.99% | |
| 4.49 | 4.80 | 4.33 | 4.76 | +6.01% | |
| 4.57 | 4.65 | 4.41 | 4.49 | -2.39% | |
| 4.72 | 4.80 | 4.58 | 4.60 | -3.97% | |
| 5.01 | 5.17 | 4.75 | 4.79 | -2.64% | |
| 4.87 | 5.09 | 4.87 | 4.92 | -1.01% | |
| 4.90 | 4.98 | 4.83 | 4.97 | +0.61% | |
| 5.03 | 5.11 | 4.88 | 4.94 | -2.37% | |
| 4.94 | 5.25 | 4.90 | 5.06 | +1.81% | |
| 5.47 | 5.56 | 4.89 | 4.97 | -7.79% | |
| 5.28 | 5.54 | 5.24 | 5.39 | +1.32% | |
| 5.41 | 5.60 | 5.17 | 5.32 | -3.97% | |
| 5.60 | 5.95 | 5.45 | 5.54 | 0.00% | |
| 5.81 | 5.81 | 5.48 | 5.54 | -3.32% | |
| 5.70 | 5.85 | 5.64 | 5.73 | +1.24% | |
| 5.61 | 5.85 | 5.60 | 5.66 | -1.74% | |
| 5.97 | 6.10 | 5.60 | 5.76 | -2.21% | |
| 6.00 | 6.14 | 5.65 | 5.89 | +0.34% | |
| 6.13 | 6.17 | 5.77 | 5.87 | -1.26% | |
| 6.50 | 6.58 | 5.87 | 5.95 | -5.48% | |
| 5.78 | 6.47 | 5.53 | 6.29 | +10.16% | |
| 5.96 | 5.97 | 5.59 | 5.71 | -4.99% | |
| 6.03 | 6.80 | 5.69 | 6.01 | -1.48% | |
| 6.05 | 6.10 | 5.60 | 6.10 | +6.09% | |
| 5.95 | 6.06 | 5.71 | 5.75 | -3.36% | |
| 6.02 | 6.10 | 5.82 | 5.95 | +1.88% | |
| 5.78 | 5.94 | 5.70 | 5.84 | +1.57% | |
| 6.00 | 6.09 | 5.61 | 5.75 | -2.71% | |
| 5.84 | 5.99 | 5.67 | 5.91 | +2.25% | |
| 5.47 | 5.79 | 5.30 | 5.78 | +2.85% | |
| 5.73 | 5.84 | 5.43 | 5.62 | 0.00% | |
| 5.25 | 5.74 | 5.25 | 5.62 | +9.13% | |
| 4.84 | 5.18 | 4.84 | 5.15 | +7.07% | |
| 4.71 | 4.87 | 4.62 | 4.81 | +2.34% | |
| 4.34 | 4.80 | 4.34 | 4.70 | +8.29% | |
| 4.57 | 4.74 | 4.33 | 4.34 | -7.86% | |
| 4.89 | 4.91 | 4.61 | 4.71 | -3.68% | |
| 4.76 | 4.99 | 4.70 | 4.89 | +4.71% | |
| 4.98 | 5.05 | 4.67 | 4.67 | -5.47% | |
| 5.10 | 5.39 | 4.91 | 4.94 | -3.52% | |
| 5.29 | 5.42 | 5.12 | 5.12 | -3.21% | |
| 5.30 | 5.49 | 5.24 | 5.29 | +1.15% | |
| 5.15 | 5.52 | 5.15 | 5.23 | +1.75% | |
| 5.03 | 5.35 | 5.01 | 5.14 | -0.96% | |
| 4.79 | 5.50 | 4.71 | 5.19 | +7.01% | |
| 4.93 | 5.07 | 4.80 | 4.85 | -2.22% | |
| 5.14 | 5.23 | 4.92 | 4.96 | -2.17% | |
| 5.12 | 5.26 | 4.88 | 5.07 | -1.55% | |
| 5.37 | 5.44 | 5.15 | 5.15 | -3.01% | |
| 5.01 | 5.62 | 4.95 | 5.31 | +6.84% | |
| 4.80 | 5.00 | 4.78 | 4.97 | +3.33% | |
| 5.18 | 5.27 | 4.81 | 4.81 | -6.96% | |
| 5.00 | 5.30 | 5.00 | 5.17 | +3.61% | |
| 5.17 | 5.36 | 4.82 | 4.99 | -3.29% | |
| 5.11 | 5.40 | 5.00 | 5.16 | +0.58% | |
| 5.02 | 5.41 | 5.02 | 5.13 | +2.60% | |
| 4.91 | 5.12 | 4.90 | 5.00 | +2.25% | |
| 5.01 | 5.34 | 4.88 | 4.89 | -4.12% | |
| 5.44 | 5.77 | 5.06 | 5.10 | -4.32% | |
| 5.57 | 5.66 | 5.14 | 5.33 | -3.79% | |
| 5.50 | 5.75 | 5.47 | 5.54 | -2.12% | |
| 5.71 | 5.94 | 5.61 | 5.66 | -0.53% | |
| 5.74 | 5.75 | 5.50 | 5.69 | +2.52% | |
| 5.65 | 5.96 | 5.54 | 5.55 | -2.63% | |
| 5.91 | 6.06 | 5.59 | 5.70 | -4.20% | |
| 6.46 | 6.53 | 5.95 | 5.95 | -4.65% | |
| 5.95 | 6.29 | 5.79 | 6.24 | +6.85% | |
| 5.68 | 5.95 | 5.59 | 5.84 | +3.91% | |
| 5.79 | 6.14 | 5.59 | 5.62 | -3.77% | |
| 6.18 | 6.32 | 5.54 | 5.84 | -4.73% | |
| 6.20 | 6.40 | 5.91 | 6.13 | +4.07% | |
| 6.86 | 7.20 | 5.78 | 5.89 | -15.74% | |
| 6.44 | 7.25 | 6.28 | 6.99 | +4.02% | |
| 7.22 | 7.28 | 6.60 | 6.72 | -8.70% | |
| 7.50 | 7.74 | 7.06 | 7.36 | -0.81% | |
| 7.12 | 7.55 | 6.95 | 7.42 | +3.20% | |
| 7.65 | 7.65 | 6.72 | 7.19 | -7.70% | |
| 6.70 | 8.04 | 6.70 | 7.79 | +21.53% | |
| 6.29 | 6.50 | 5.90 | 6.41 | +1.91% | |
| 6.21 | 6.43 | 6.00 | 6.29 | +6.25% | |
| 5.41 | 5.99 | 5.32 | 5.92 | +10.45% | |
| 5.10 | 5.37 | 4.94 | 5.36 | +3.68% | |
| 5.58 | 5.74 | 5.02 | 5.17 | -3.00% | |
| 5.40 | 5.63 | 5.32 | 5.33 | -1.30% | |
| 5.49 | 5.56 | 5.29 | 5.40 | -2.00% | |
| 5.74 | 5.80 | 5.30 | 5.51 | -6.45% | |
| 5.80 | 6.10 | 5.69 | 5.89 | +1.03% | |
| 5.90 | 5.92 | 5.60 | 5.83 | -1.02% | |
| 6.60 | 6.73 | 5.60 | 5.89 | -10.35% | |
| 6.33 | 6.88 | 6.33 | 6.57 | +3.79% | |
| 6.35 | 6.54 | 6.20 | 6.33 | +1.28% | |
| 6.31 | 6.51 | 6.02 | 6.25 | -2.50% | |
| 6.80 | 6.80 | 6.23 | 6.41 | -4.19% | |
| 6.80 | 7.00 | 6.36 | 6.69 | -1.33% | |
| 6.62 | 6.89 | 6.45 | 6.78 | +1.35% | |
| 6.24 | 6.75 | 6.16 | 6.69 | +6.36% | |
| 5.99 | 6.34 | 5.88 | 6.29 | +5.18% | |
| 6.67 | 6.67 | 5.90 | 5.98 | -10.34% | |
| 6.25 | 6.78 | 6.00 | 6.67 | +3.89% | |
| 5.92 | 6.83 | 5.76 | 6.42 | +9.37% | |
| 6.07 | 6.07 | 5.85 | 5.87 | -2.81% | |
| 6.45 | 6.45 | 5.82 | 6.04 | -8.48% | |
| 6.30 | 6.85 | 6.25 | 6.60 | +8.55% | |
| 5.48 | 6.20 | 5.33 | 6.08 | +18.98% | |
| 4.90 | 5.17 | 4.78 | 5.11 | +3.86% | |
| 5.03 | 5.09 | 4.77 | 4.92 | -0.20% | |
| 5.08 | 5.16 | 4.89 | 4.93 | -1.99% | |
| 4.60 | 5.19 | 4.60 | 5.03 | +3.93% | |
| 5.06 | 5.45 | 4.70 | 4.84 | +4.54% | |
| 4.60 | 4.77 | 4.48 | 4.63 | -0.64% | |
| 4.75 | 4.86 | 4.63 | 4.66 | -1.89% | |
| 4.90 | 4.92 | 4.55 | 4.75 | -2.66% | |
| 5.70 | 5.80 | 4.73 | 4.88 | -8.96% | |
| 5.63 | 5.75 | 5.28 | 5.36 | -5.80% | |
| 5.63 | 5.88 | 5.59 | 5.69 | -0.18% | |
| 5.11 | 5.74 | 4.98 | 5.70 | +6.74% | |
| 5.22 | 5.59 | 5.11 | 5.34 | +3.89% | |
| 4.86 | 5.16 | 4.80 | 5.14 | +6.42% | |
| 4.90 | 5.15 | 4.73 | 4.83 | -2.03% | |
| 5.22 | 5.36 | 4.89 | 4.93 | -5.56% | |
| 5.37 | 5.62 | 5.18 | 5.22 | -5.26% | |
| 5.62 | 5.79 | 5.17 | 5.51 | -0.72% | |
| 5.60 | 6.11 | 5.14 | 5.55 | -3.14% | |
| 5.53 | 5.95 | 5.35 | 5.73 | +3.62% | |
| 6.28 | 6.41 | 5.36 | 5.53 | -14.73% | |
| 6.16 | 6.76 | 5.90 | 6.49 | +1.17% | |
| 6.18 | 6.90 | 6.15 | 6.41 | +6.13% | |
| 5.50 | 6.40 | 5.50 | 6.04 | +9.82% | |
| 5.69 | 5.90 | 5.47 | 5.50 | -1.43% | |
| 5.84 | 6.31 | 5.55 | 5.58 | -4.29% | |
| 5.88 | 5.88 | 5.20 | 5.83 | +0.52% | |
| 5.93 | 6.12 | 5.59 | 5.80 | -3.01% | |
| 5.90 | 6.23 | 5.83 | 5.98 | +2.75% | |
| 5.51 | 6.16 | 5.51 | 5.82 | +2.11% | |
| 5.96 | 6.20 | 5.59 | 5.70 | -3.55% | |
| 6.33 | 6.33 | 5.83 | 5.91 | -5.89% | |
| 5.96 | 6.41 | 5.79 | 6.28 | +8.46% | |
| 5.65 | 6.12 | 5.51 | 5.79 | -2.03% | |
| 5.57 | 6.04 | 5.57 | 5.91 | +8.24% | |
| 5.81 | 5.91 | 5.38 | 5.46 | -8.08% | |
| 5.64 | 6.16 | 5.51 | 5.94 | +5.88% | |
| 5.38 | 5.75 | 5.38 | 5.61 | +5.65% | |
| 5.06 | 5.35 | 4.91 | 5.31 | +5.99% | |
| 4.96 | 5.12 | 4.80 | 5.01 | +1.21% | |
| 5.59 | 5.62 | 4.94 | 4.95 | -11.29% | |
| 5.04 | 5.65 | 4.99 | 5.58 | +13.88% | |
| 5.23 | 5.63 | 4.85 | 4.90 | -5.95% | |
| 5.04 | 5.35 | 4.80 | 5.21 | -2.62% | |
| 5.51 | 5.69 | 5.33 | 5.35 | -2.19% | |
| 6.20 | 6.29 | 5.36 | 5.47 | -11.49% | |
| 6.41 | 6.50 | 5.90 | 6.18 | -0.32% | |
| 6.50 | 6.66 | 6.19 | 6.20 | -4.02% | |
| 6.45 | 6.77 | 6.23 | 6.46 | +0.16% | |
| 6.14 | 6.96 | 6.01 | 6.45 | +6.44% | |
| 6.29 | 6.38 | 5.33 | 6.06 | -7.62% | |
| 7.01 | 7.08 | 5.92 | 6.56 | -4.09% | |
| 6.49 | 7.34 | 6.30 | 6.84 | +7.04% | |
| 6.35 | 6.71 | 6.10 | 6.39 | -1.46% | |
| 7.11 | 7.40 | 6.25 | 6.49 | -11.77% | |
| 8.74 | 8.74 | 6.86 | 7.35 | -15.52% | |
| 9.26 | 9.34 | 8.38 | 8.70 | -6.05% | |
| 8.33 | 9.78 | 8.20 | 9.26 | +10.63% | |
| 7.91 | 9.34 | 7.22 | 8.37 | +5.95% | |
| 8.95 | 8.95 | 7.89 | 7.90 | -12.42% | |
| 8.73 | 9.44 | 8.46 | 9.02 | +4.04% | |
| 8.05 | 8.87 | 7.50 | 8.67 | +9.75% | |
| 6.92 | 8.45 | 6.92 | 7.90 | +8.52% | |
| 7.26 | 7.63 | 7.17 | 7.28 | +3.70% | |
| 7.80 | 7.92 | 7.02 | 7.02 | -10.91% | |
| 7.48 | 7.93 | 7.27 | 7.88 | +5.07% | |
| 7.96 | 8.00 | 7.40 | 7.50 | -4.09% | |
| 7.74 | 8.06 | 7.55 | 7.82 | +0.13% | |
| 7.85 | 8.41 | 7.22 | 7.81 | -4.05% | |
| 7.45 | 8.25 | 7.45 | 8.14 | +11.28% | |
| 7.50 | 7.68 | 7.06 | 7.32 | -0.61% | |
| 6.97 | 7.54 | 6.58 | 7.36 | +5.29% | |
| 7.00 | 7.45 | 6.82 | 6.99 | +2.95% | |
| 6.25 | 6.91 | 6.21 | 6.79 | +11.31% | |
| 6.01 | 6.46 | 5.93 | 6.10 | +1.84% | |
| 6.16 | 6.19 | 5.86 | 5.99 | -2.12% | |
| 6.40 | 6.64 | 6.04 | 6.12 | -4.38% | |
| 6.36 | 6.73 | 6.18 | 6.40 | +0.63% | |
| 6.53 | 6.65 | 6.10 | 6.36 | -3.20% | |
| 6.82 | 7.06 | 6.45 | 6.57 | -5.74% | |
| 6.80 | 7.20 | 6.72 | 6.97 | +5.29% | |
| 6.36 | 6.99 | 6.36 | 6.62 | +4.25% | |
| 6.33 | 6.84 | 6.30 | 6.35 | +3.42% | |
| 6.78 | 6.92 | 6.13 | 6.14 | -7.95% | |
| 6.62 | 7.09 | 6.58 | 6.67 | -1.48% | |
| 7.18 | 7.37 | 6.61 | 6.77 | -4.24% | |
| 7.94 | 7.94 | 7.00 | 7.07 | -10.39% | |
| 7.34 | 8.15 | 7.12 | 7.89 | +8.38% | |
| 7.94 | 8.07 | 7.11 | 7.28 | -8.71% | |
| 7.02 | 8.20 | 6.59 | 7.98 | +17.80% | |
| 8.19 | 8.19 | 6.76 | 6.77 | -15.48% | |
| 7.90 | 8.26 | 7.71 | 8.01 | +7.81% | |
| 7.33 | 8.00 | 7.09 | 7.43 | +1.78% | |
| 6.26 | 7.30 | 6.16 | 7.30 | +17.74% | |
| 6.11 | 6.60 | 5.95 | 6.20 | +5.08% | |
| 6.78 | 6.89 | 5.88 | 5.90 | -16.67% | |
| 6.65 | 7.22 | 6.52 | 7.08 | +6.63% | |
| 6.03 | 7.56 | 6.00 | 6.64 | +10.12% | |
| 5.60 | 6.10 | 5.36 | 6.03 | +6.35% | |
| 5.90 | 6.14 | 5.59 | 5.67 | -2.24% | |
| 5.99 | 5.99 | 5.35 | 5.80 | -0.34% | |
| 6.40 | 6.80 | 5.56 | 5.82 | -6.73% | |
| 6.63 | 6.79 | 6.24 | 6.24 | -6.31% | |
| 6.82 | 6.98 | 6.39 | 6.66 | -4.86% | |
| 6.92 | 7.35 | 6.62 | 7.00 | -1.27% | |
| 5.73 | 7.11 | 5.68 | 7.09 | +17.77% | |
| 6.34 | 6.81 | 5.83 | 6.02 | -7.24% | |
| 6.72 | 6.99 | 6.30 | 6.49 | -1.96% | |
| 6.61 | 6.71 | 6.20 | 6.62 | +0.46% | |
| 6.87 | 7.00 | 6.58 | 6.59 | +0.92% | |
| 5.87 | 6.61 | 5.30 | 6.53 | +7.76% | |
| 6.92 | 6.92 | 5.92 | 6.06 | -11.92% | |
| 6.60 | 7.07 | 6.55 | 6.88 | +4.88% | |
| 7.00 | 7.93 | 6.54 | 6.56 | -9.52% | |
| 7.79 | 7.80 | 7.21 | 7.25 | -7.99% | |
| 7.30 | 7.97 | 7.18 | 7.88 | +6.63% | |
| 7.70 | 8.13 | 6.81 | 7.39 | -6.46% | |
| 7.49 | 8.45 | 7.30 | 7.90 | -1.50% | |
| 8.21 | 8.59 | 7.90 | 8.02 | -2.55% | |
| 8.58 | 8.73 | 7.82 | 8.23 | -1.56% | |
| 8.19 | 9.05 | 8.11 | 8.36 | +4.24% | |
| 7.39 | 8.35 | 7.35 | 8.02 | +8.67% | |
| 7.50 | 7.75 | 7.14 | 7.38 | -4.90% | |
| 8.08 | 8.38 | 7.53 | 7.76 | -3.12% | |
| 8.15 | 8.76 | 7.36 | 8.01 | -0.87% | |
| 7.16 | 8.28 | 7.12 | 8.08 | +7.02% | |
| 8.70 | 8.85 | 7.10 | 7.55 | -12.31% | |
| 9.52 | 10.85 | 8.36 | 8.61 | -8.01% | |
| 9.41 | 9.66 | 8.91 | 9.36 | -2.80% | |
| 8.89 | 10.00 | 8.72 | 9.63 | +15.05% | |
| 9.12 | 9.17 | 8.17 | 8.37 | -4.67% | |
| 9.31 | 9.48 | 8.62 | 8.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOB chart for longer ranges.