Mobia Medical Stock Price History
NASDAQ: MOBIHealthcareMedical DevicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOBI price history at a glance
The price history for Mobia Medical (MOBI) on this page begins on May 4, 2026, when the stock closed at $11.75; it most recently closed at $8.63 on October 5, 2026. The highest price in this record is $15.29, reached on June 15, 2026; the latest close is 43.6% below that peak. 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 2026
- $15.29
- Date of high
- Jun 15, 2026
- Low since 2026
- $8.30
- Date of low
- Oct 5, 2026
- 52-week high
- $15.29
- 52-week low
- $8.29
- IPO year
- 2026
- Last close
- $8.63
MOBI returns
1 week
-5.99%
1 month
-20.24%
3 months
-29.20%
MOBI price return, excluding dividends.
MOBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.54 | 8.80 | 8.54 | 8.63 | +0.82% | |
| 8.50 | 8.67 | 8.30 | 8.56 | +0.59% | |
| 8.75 | 8.98 | 8.50 | 8.51 | -3.30% | |
| 9.60 | 9.75 | 8.72 | 8.80 | -8.24% | |
| 9.10 | 9.85 | 8.76 | 9.59 | +4.47% | |
| 9.02 | 9.32 | 8.76 | 9.18 | +1.66% | |
| 9.38 | 9.43 | 8.98 | 9.03 | -4.44% | |
| 8.98 | 9.64 | 8.76 | 9.45 | +4.77% | |
| 8.83 | 9.45 | 8.55 | 9.02 | +2.15% | |
| 8.99 | 9.63 | 8.77 | 8.83 | -2.54% | |
| 8.78 | 9.32 | 8.78 | 9.06 | +2.84% | |
| 9.20 | 9.50 | 8.45 | 8.81 | -3.82% | |
| 9.65 | 9.80 | 9.10 | 9.16 | -4.18% | |
| 9.75 | 9.90 | 9.49 | 9.56 | -1.54% | |
| 10.55 | 10.75 | 9.70 | 9.71 | -7.87% | |
| 10.85 | 11.55 | 10.51 | 10.54 | -2.95% | |
| 10.76 | 11.05 | 10.26 | 10.86 | +1.40% | |
| 10.82 | 11.05 | 10.70 | 10.71 | -0.56% | |
| 9.98 | 11.03 | 9.85 | 10.77 | +7.38% | |
| 9.99 | 10.44 | 9.88 | 10.03 | +0.20% | |
| 10.35 | 10.48 | 10.01 | 10.01 | -2.34% | |
| 10.74 | 11.12 | 10.25 | 10.25 | -5.27% | |
| 11.06 | 11.38 | 10.68 | 10.82 | -2.43% | |
| 11.63 | 11.76 | 10.97 | 11.09 | -4.64% | |
| 11.62 | 11.81 | 11.25 | 11.63 | 0.00% | |
| 12.18 | 12.18 | 11.30 | 11.63 | -3.80% | |
| 11.50 | 12.32 | 11.37 | 12.09 | +5.59% | |
| 11.08 | 12.09 | 10.84 | 11.45 | +2.60% | |
| 11.27 | 11.43 | 11.02 | 11.16 | -1.59% | |
| 10.71 | 11.64 | 10.71 | 11.34 | +6.98% | |
| 11.60 | 11.71 | 10.57 | 10.60 | -9.01% | |
| 10.51 | 12.05 | 10.43 | 11.65 | +9.60% | |
| 10.98 | 11.15 | 10.56 | 10.63 | -3.19% | |
| 10.80 | 11.05 | 10.60 | 10.98 | +3.49% | |
| 11.33 | 11.56 | 10.41 | 10.61 | -3.11% | |
| 11.30 | 12.10 | 10.89 | 10.95 | -4.12% | |
| 11.79 | 12.39 | 11.30 | 11.42 | -2.64% | |
| 12.20 | 12.70 | 11.54 | 11.73 | -0.09% | |
| 11.89 | 12.37 | 11.58 | 11.74 | -0.17% | |
| 11.52 | 12.53 | 11.31 | 11.76 | +0.68% | |
| 11.74 | 11.75 | 11.26 | 11.68 | +1.39% | |
| 12.86 | 13.52 | 11.25 | 11.52 | -8.43% | |
| 12.81 | 13.39 | 12.46 | 12.58 | -1.18% | |
| 12.24 | 13.85 | 12.17 | 12.73 | +4.00% | |
| 12.14 | 12.69 | 11.83 | 12.24 | -0.65% | |
| 12.18 | 12.52 | 12.00 | 12.32 | +0.57% | |
| 11.82 | 12.44 | 11.70 | 12.25 | +3.46% | |
| 11.39 | 12.29 | 11.30 | 11.84 | +4.32% | |
| 11.23 | 11.67 | 11.11 | 11.35 | +1.52% | |
| 11.13 | 11.41 | 10.44 | 11.18 | 0.00% | |
| 10.45 | 11.43 | 10.45 | 11.18 | +7.19% | |
| 10.58 | 10.94 | 10.34 | 10.43 | -2.71% | |
| 10.96 | 11.61 | 10.61 | 10.72 | -3.68% | |
| 10.86 | 11.39 | 10.58 | 11.13 | +2.58% | |
| 10.80 | 11.39 | 10.80 | 10.85 | -1.90% | |
| 11.32 | 11.53 | 10.55 | 11.06 | 0.00% | |
| 12.23 | 12.31 | 11.00 | 11.06 | -7.76% | |
| 12.20 | 12.31 | 11.95 | 11.99 | -0.17% | |
| 12.11 | 12.27 | 12.00 | 12.01 | -1.15% | |
| 11.89 | 12.40 | 11.68 | 12.15 | +1.08% | |
| 11.53 | 12.68 | 11.53 | 12.02 | +1.69% | |
| 11.81 | 12.42 | 11.76 | 11.82 | +2.16% | |
| 11.32 | 11.79 | 10.79 | 11.57 | +1.49% | |
| 12.30 | 12.60 | 11.35 | 11.40 | -6.48% | |
| 13.24 | 13.24 | 11.85 | 12.19 | -7.37% | |
| 13.56 | 13.65 | 12.63 | 13.16 | -4.01% | |
| 12.34 | 13.88 | 12.34 | 13.71 | +11.01% | |
| 13.47 | 13.47 | 12.20 | 12.35 | -6.79% | |
| 13.65 | 13.85 | 13.15 | 13.25 | -2.93% | |
| 13.47 | 13.94 | 13.07 | 13.65 | +3.72% | |
| 13.50 | 13.98 | 12.95 | 13.16 | -1.79% | |
| 14.60 | 15.19 | 13.36 | 13.40 | -6.82% | |
| 14.56 | 15.15 | 14.25 | 14.38 | -1.71% | |
| 13.19 | 14.65 | 13.19 | 14.63 | +12.45% | |
| 13.08 | 13.51 | 12.66 | 13.01 | +0.23% | |
| 13.82 | 14.02 | 12.83 | 12.98 | -5.46% | |
| 13.68 | 13.86 | 13.41 | 13.73 | -1.01% | |
| 14.25 | 14.40 | 13.52 | 13.87 | -2.67% | |
| 14.28 | 14.64 | 12.75 | 14.25 | -1.93% | |
| 13.15 | 15.29 | 13.04 | 14.53 | +9.74% | |
| 10.96 | 13.65 | 10.96 | 13.24 | +20.25% | |
| 12.36 | 12.36 | 10.74 | 11.01 | -10.56% | |
| 12.48 | 12.74 | 12.10 | 12.31 | -0.08% | |
| 12.75 | 12.95 | 12.32 | 12.32 | -3.14% | |
| 12.50 | 13.03 | 12.39 | 12.72 | 0.00% | |
| 12.79 | 13.06 | 12.50 | 12.72 | +0.16% | |
| 12.71 | 13.15 | 12.50 | 12.70 | +0.63% | |
| 13.59 | 13.59 | 12.52 | 12.62 | -8.82% | |
| 13.66 | 13.91 | 12.41 | 13.84 | +0.80% | |
| 14.08 | 14.16 | 13.25 | 13.73 | -0.36% | |
| 14.01 | 14.77 | 13.61 | 13.78 | +2.07% | |
| 13.01 | 14.04 | 12.72 | 13.50 | +3.05% | |
| 13.20 | 13.30 | 12.61 | 13.10 | +0.77% | |
| 12.95 | 13.34 | 12.75 | 13.00 | +0.15% | |
| 13.09 | 13.19 | 12.60 | 12.98 | -1.37% | |
| 12.68 | 13.16 | 12.25 | 13.16 | +4.44% | |
| 12.60 | 12.75 | 12.40 | 12.60 | +0.24% | |
| 12.75 | 12.87 | 12.25 | 12.57 | -1.41% | |
| 12.07 | 12.76 | 12.07 | 12.75 | +2.33% | |
| 12.12 | 12.65 | 11.80 | 12.46 | +0.73% | |
| 12.02 | 12.50 | 11.66 | 12.37 | +3.95% | |
| 11.95 | 12.34 | 11.54 | 11.90 | -1.24% | |
| 12.14 | 12.15 | 11.59 | 12.05 | -0.50% | |
| 12.22 | 12.48 | 11.50 | 12.11 | +0.08% | |
| 12.03 | 12.16 | 11.67 | 12.10 | +0.83% | |
| 11.65 | 12.10 | 11.11 | 12.00 | +2.13% | |
| 14.00 | 14.00 | 10.19 | 11.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOBI chart for longer ranges.