Mobix Labs Stock Price History
NASDAQ: MOBXTechnologySemiconductorsUSD
0.8999-0.2301 (-20.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOBX price history at a glance
The price history for Mobix Labs (MOBX) on this page begins on August 9, 2021, when the stock closed at $96.00; it most recently closed at $0.8999 on October 5, 2026. The highest price in this record is $125.00, reached on December 11, 2023; the latest close is 99.3% below that peak. Across the 4 complete calendar years in the table, MOBX finished higher in 1 and lower in 3. Its best year was 2022 (+3.8%) and its worst was 2025 (-83.5%).
Over roughly 5 years the share price changed -99.1%, a -59.6% compound annual price return (excluding dividends). In the last 12 months alone, MOBX has lost 87.7%. 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 2021
- $125.00
- Date of high
- Dec 11, 2023
- Low since 2021
- $0.637
- Date of low
- Oct 5, 2026
- 52-week high
- $13.30
- 52-week low
- $0.637
- IPO year
- 2021
- Last close
- $1.13
MOBX returns
1 week
+38.31%
1 month
-11.02%
3 months
-43.78%
6 months
-57.68%
Year to date
-57.68%
1 year
-87.66%
3 years
-98.98%
5 years
-98.85%
MOBX price return, excluding dividends.
MOBX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8999 | -66.67% |
| 2025 | 2.70 | -83.49% |
| 2024 | 16.35 | -59.33% |
| 2023 | 40.20 | -60.63% |
| 2022 | 102.10 | +3.76% |
| 2021* | 98.40 | +2.50% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MOBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.28 | 1.29 | 1.07 | 1.13 | -8.87% | |
| 0.99 | 1.35 | 0.99 | 1.24 | +10.71% | |
| 0.655 | 1.26 | 0.637 | 1.12 | +72.31% | |
| 0.84 | 0.87 | 0.637 | 0.65 | -22.89% | |
| 0.81 | 0.863 | 0.81 | 0.843 | +3.18% | |
| 0.832 | 0.844 | 0.79 | 0.817 | -3.54% | |
| 0.85 | 0.87 | 0.83 | 0.847 | +0.59% | |
| 0.858 | 0.89 | 0.831 | 0.842 | -2.55% | |
| 0.85 | 0.88 | 0.82 | 0.864 | +1.65% | |
| 0.87 | 0.887 | 0.83 | 0.85 | -2.30% | |
| 0.83 | 0.89 | 0.80 | 0.87 | +8.75% | |
| 0.834 | 0.836 | 0.787 | 0.80 | -4.19% | |
| 0.939 | 0.939 | 0.824 | 0.835 | -9.24% | |
| 0.917 | 0.985 | 0.89 | 0.92 | -0.43% | |
| 0.936 | 0.948 | 0.882 | 0.924 | -1.28% | |
| 0.973 | 1.02 | 0.90 | 0.936 | -0.43% | |
| 0.95 | 0.958 | 0.93 | 0.94 | +0.53% | |
| 1.02 | 1.03 | 0.93 | 0.935 | -8.33% | |
| 1.05 | 1.06 | 1.01 | 1.02 | -8.11% | |
| 1.11 | 1.16 | 1.09 | 1.11 | -0.45% | |
| 1.15 | 1.19 | 1.08 | 1.12 | -3.88% | |
| 1.22 | 1.30 | 1.15 | 1.16 | -8.66% | |
| 1.19 | 1.48 | 1.11 | 1.27 | +36.56% | |
| 1.03 | 1.14 | 0.90 | 0.93 | -9.71% | |
| 1.12 | 1.12 | 1.00 | 1.03 | -3.74% | |
| 1.18 | 1.19 | 1.04 | 1.07 | -11.57% | |
| 1.29 | 1.34 | 1.18 | 1.21 | -8.33% | |
| 1.17 | 1.58 | 1.12 | 1.32 | +18.92% | |
| 1.13 | 1.15 | 1.08 | 1.11 | -2.63% | |
| 1.16 | 1.16 | 1.09 | 1.14 | +0.88% | |
| 1.22 | 1.22 | 1.11 | 1.13 | -6.61% | |
| 1.18 | 1.22 | 1.18 | 1.21 | +2.54% | |
| 1.19 | 1.21 | 1.17 | 1.18 | -2.48% | |
| 1.24 | 1.24 | 1.16 | 1.21 | -1.63% | |
| 1.19 | 1.24 | 1.13 | 1.23 | +3.80% | |
| 1.10 | 1.19 | 1.09 | 1.19 | +8.72% | |
| 1.17 | 1.19 | 1.03 | 1.09 | -13.49% | |
| 1.28 | 1.41 | 1.24 | 1.26 | -0.79% | |
| 1.52 | 1.52 | 1.15 | 1.27 | -16.99% | |
| 1.59 | 1.69 | 1.48 | 1.53 | +4.08% | |
| 1.57 | 1.57 | 1.39 | 1.47 | -5.77% | |
| 1.71 | 1.72 | 1.54 | 1.56 | -9.30% | |
| 1.70 | 1.74 | 1.67 | 1.72 | +0.58% | |
| 1.74 | 1.75 | 1.67 | 1.71 | 0.00% | |
| 1.75 | 1.75 | 1.69 | 1.71 | -2.84% | |
| 1.82 | 1.83 | 1.72 | 1.76 | -2.76% | |
| 1.75 | 1.88 | 1.74 | 1.81 | +5.85% | |
| 1.68 | 1.71 | 1.55 | 1.71 | +1.79% | |
| 1.69 | 1.78 | 1.65 | 1.68 | +0.90% | |
| 1.80 | 1.88 | 1.63 | 1.67 | -8.01% | |
| 1.99 | 1.99 | 1.78 | 1.81 | -7.65% | |
| 2.00 | 2.06 | 1.94 | 1.96 | -2.00% | |
| 1.76 | 2.05 | 1.76 | 2.00 | +10.50% | |
| 2.05 | 2.05 | 1.75 | 1.81 | -5.24% | |
| 1.96 | 1.97 | 1.91 | 1.91 | -3.54% | |
| 1.98 | 2.01 | 1.94 | 1.98 | -1.00% | |
| 2.00 | 2.11 | 2.00 | 2.00 | +1.01% | |
| 1.97 | 2.02 | 1.93 | 1.98 | +0.51% | |
| 1.93 | 2.02 | 1.91 | 1.97 | +2.60% | |
| 1.92 | 1.94 | 1.85 | 1.92 | -1.03% | |
| 2.04 | 2.06 | 1.92 | 1.94 | -4.43% | |
| 1.90 | 2.04 | 1.90 | 2.03 | +5.18% | |
| 1.87 | 2.07 | 1.86 | 1.93 | +1.05% | |
| 2.00 | 2.02 | 1.85 | 1.91 | -4.98% | |
| 2.04 | 2.07 | 1.97 | 2.01 | -2.43% | |
| 2.08 | 2.09 | 2.01 | 2.06 | -1.44% | |
| 2.13 | 2.13 | 2.02 | 2.09 | -1.88% | |
| 2.08 | 2.19 | 2.04 | 2.13 | +2.90% | |
| 2.14 | 2.18 | 2.04 | 2.07 | -3.72% | |
| 2.11 | 2.21 | 2.08 | 2.15 | +2.38% | |
| 2.00 | 2.13 | 1.98 | 2.10 | +4.48% | |
| 1.98 | 2.02 | 1.88 | 2.01 | -0.99% | |
| 1.90 | 2.04 | 1.90 | 2.03 | +5.18% | |
| 1.98 | 1.99 | 1.84 | 1.93 | -1.53% | |
| 1.97 | 2.01 | 1.92 | 1.96 | +0.51% | |
| 1.90 | 2.04 | 1.90 | 1.95 | -1.76% | |
| 2.03 | 2.09 | 1.90 | 1.99 | -5.48% | |
| 2.04 | 2.18 | 2.03 | 2.10 | +3.45% | |
| 2.05 | 2.14 | 2.01 | 2.03 | -3.33% | |
| 1.92 | 2.17 | 1.85 | 2.10 | +6.60% | |
| 2.00 | 2.04 | 1.92 | 1.97 | -0.51% | |
| 2.12 | 2.13 | 1.94 | 1.98 | -7.91% | |
| 2.19 | 2.19 | 2.04 | 2.15 | -3.15% | |
| 2.28 | 2.33 | 2.15 | 2.22 | -2.20% | |
| 2.28 | 2.46 | 2.17 | 2.27 | -1.73% | |
| 2.13 | 2.45 | 2.10 | 2.31 | +6.94% | |
| 2.16 | 2.30 | 2.07 | 2.16 | -2.26% | |
| 3.02 | 3.06 | 2.16 | 2.21 | -0.90% | |
| 2.35 | 2.40 | 2.23 | 2.23 | -7.47% | |
| 2.28 | 2.47 | 2.25 | 2.41 | +3.88% | |
| 2.35 | 2.55 | 2.31 | 2.32 | -3.33% | |
| 2.45 | 2.48 | 2.31 | 2.40 | -1.23% | |
| 2.24 | 2.52 | 2.20 | 2.43 | +8.00% | |
| 2.22 | 2.35 | 2.14 | 2.25 | +2.74% | |
| 2.16 | 2.36 | 2.11 | 2.19 | +2.34% | |
| 1.87 | 2.20 | 1.86 | 2.14 | +12.63% | |
| 2.00 | 2.00 | 1.75 | 1.90 | -6.86% | |
| 2.16 | 2.24 | 2.04 | 2.04 | -5.56% | |
| 2.24 | 2.56 | 2.14 | 2.16 | -12.90% | |
| 2.40 | 2.52 | 2.14 | 2.48 | +10.22% | |
| 2.57 | 2.74 | 2.15 | 2.25 | -27.65% | |
| 2.92 | 4.25 | 2.48 | 3.11 | +78.74% | |
| 1.96 | 1.97 | 1.70 | 1.74 | -9.84% | |
| 2.20 | 2.42 | 1.88 | 1.93 | -13.84% | |
| 1.94 | 2.34 | 1.94 | 2.24 | +12.00% | |
| 2.12 | 2.18 | 1.95 | 2.00 | -6.54% | |
| 2.20 | 2.28 | 2.08 | 2.14 | -3.17% | |
| 2.32 | 2.36 | 2.11 | 2.21 | -5.56% | |
| 2.38 | 2.44 | 2.30 | 2.34 | +0.43% | |
| 2.34 | 2.48 | 2.31 | 2.33 | 0.00% | |
| 2.37 | 2.50 | 2.32 | 2.33 | -3.72% | |
| 2.40 | 2.51 | 2.26 | 2.42 | +0.41% | |
| 2.50 | 2.50 | 2.38 | 2.41 | -5.12% | |
| 2.64 | 2.68 | 2.41 | 2.54 | -9.61% | |
| 2.95 | 3.04 | 2.78 | 2.81 | -3.77% | |
| 2.72 | 3.02 | 2.71 | 2.92 | +6.57% | |
| 2.86 | 2.92 | 2.63 | 2.74 | -6.48% | |
| 3.14 | 3.28 | 2.84 | 2.93 | -4.56% | |
| 2.80 | 3.23 | 2.70 | 3.07 | +8.87% | |
| 2.57 | 2.94 | 2.44 | 2.82 | +10.59% | |
| 2.67 | 2.72 | 2.54 | 2.55 | -7.27% | |
| 2.83 | 2.85 | 2.64 | 2.75 | -4.84% | |
| 2.63 | 2.94 | 2.50 | 2.89 | +9.89% | |
| 2.63 | 2.71 | 2.44 | 2.63 | -3.31% | |
| 2.40 | 2.75 | 2.22 | 2.72 | +12.86% | |
| 2.63 | 2.70 | 2.22 | 2.41 | -9.74% | |
| 2.89 | 2.96 | 2.56 | 2.67 | -12.17% | |
| 3.22 | 3.31 | 2.66 | 3.04 | -9.25% | |
| 3.70 | 3.87 | 3.27 | 3.35 | -4.29% | |
| 3.89 | 4.00 | 3.24 | 3.50 | -2.78% | |
| 2.66 | 3.62 | 2.55 | 3.60 | +28.57% | |
| 3.30 | 3.34 | 2.78 | 2.80 | -16.17% | |
| 3.39 | 3.66 | 3.30 | 3.34 | -2.05% | |
| 3.71 | 3.75 | 3.30 | 3.41 | -9.79% | |
| 3.62 | 3.98 | 3.40 | 3.78 | -1.31% | |
| 4.00 | 4.20 | 3.71 | 3.83 | -12.95% | |
| 4.20 | 4.53 | 4.13 | 4.40 | -4.14% | |
| 5.00 | 5.03 | 4.33 | 4.59 | -8.93% | |
| 5.00 | 5.30 | 4.90 | 5.04 | +4.56% | |
| 5.38 | 5.39 | 4.78 | 4.82 | -14.54% | |
| 6.00 | 6.90 | 5.33 | 5.64 | +22.88% | |
| 5.01 | 5.49 | 4.58 | 4.59 | -10.35% | |
| 5.14 | 5.53 | 4.99 | 5.12 | -10.33% | |
| 6.20 | 6.30 | 5.18 | 5.71 | -9.37% | |
| 6.98 | 7.02 | 6.23 | 6.30 | -13.70% | |
| 6.81 | 8.37 | 6.80 | 7.30 | +8.63% | |
| 7.59 | 7.77 | 6.50 | 6.72 | -10.99% | |
| 8.00 | 9.10 | 7.31 | 7.55 | -6.79% | |
| 10.20 | 10.30 | 8.00 | 8.10 | -22.12% | |
| 10.30 | 13.30 | 8.86 | 10.40 | +20.09% | |
| 10.00 | 11.20 | 8.38 | 8.66 | +5.61% | |
| 12.20 | 12.20 | 7.60 | 8.20 | -26.79% | |
| 4.58 | 12.40 | 3.85 | 11.20 | +532.77% | |
| 1.66 | 1.88 | 1.61 | 1.77 | +7.27% | |
| 1.64 | 1.81 | 1.61 | 1.65 | 0.00% | |
| 1.70 | 1.70 | 1.59 | 1.65 | -2.94% | |
| 1.58 | 1.75 | 1.52 | 1.70 | +11.11% | |
| 1.49 | 1.63 | 1.45 | 1.53 | -4.38% | |
| 1.69 | 1.69 | 1.56 | 1.60 | -6.43% | |
| 1.75 | 1.88 | 1.67 | 1.71 | -3.93% | |
| 1.66 | 1.82 | 1.54 | 1.78 | +7.23% | |
| 1.48 | 1.69 | 1.46 | 1.66 | +13.70% | |
| 1.89 | 1.91 | 1.31 | 1.46 | -24.74% | |
| 1.93 | 2.00 | 1.83 | 1.94 | 0.00% | |
| 2.07 | 2.09 | 1.89 | 1.94 | -7.62% | |
| 2.17 | 2.18 | 1.94 | 2.10 | -4.55% | |
| 2.23 | 2.25 | 2.02 | 2.20 | -3.93% | |
| 2.30 | 2.32 | 2.11 | 2.29 | -4.58% | |
| 2.24 | 2.46 | 2.11 | 2.40 | +0.42% | |
| 2.25 | 2.59 | 2.01 | 2.39 | +3.46% | |
| 3.16 | 3.37 | 2.11 | 2.31 | +26.23% | |
| 1.94 | 1.94 | 1.80 | 1.83 | -2.66% | |
| 1.96 | 1.96 | 1.81 | 1.88 | -5.53% | |
| 2.19 | 2.19 | 1.96 | 1.99 | -7.87% | |
| 2.28 | 2.29 | 2.13 | 2.16 | -6.09% | |
| 2.29 | 2.35 | 2.25 | 2.30 | +3.14% | |
| 2.29 | 2.29 | 2.20 | 2.23 | -1.33% | |
| 2.25 | 2.34 | 2.14 | 2.26 | +2.26% | |
| 2.25 | 2.35 | 2.19 | 2.21 | -3.07% | |
| 2.38 | 2.45 | 2.20 | 2.28 | -0.44% | |
| 2.24 | 2.43 | 2.23 | 2.29 | +3.62% | |
| 2.37 | 2.37 | 2.10 | 2.21 | -6.75% | |
| 2.25 | 2.45 | 2.21 | 2.37 | +6.76% | |
| 2.30 | 2.33 | 2.16 | 2.22 | -1.33% | |
| 2.22 | 2.37 | 2.15 | 2.25 | -6.25% | |
| 2.58 | 2.67 | 2.40 | 2.40 | -6.61% | |
| 2.50 | 2.78 | 2.10 | 2.57 | +6.64% | |
| 2.63 | 2.73 | 2.31 | 2.41 | -10.74% | |
| 2.50 | 2.70 | 2.12 | 2.70 | +10.66% | |
| 2.05 | 2.58 | 1.97 | 2.44 | +23.86% | |
| 2.06 | 2.17 | 1.70 | 1.97 | -39.94% | |
| 3.97 | 4.04 | 3.02 | 3.28 | +21.48% | |
| 2.71 | 2.83 | 2.65 | 2.70 | +1.12% | |
| 3.10 | 3.16 | 2.60 | 2.67 | -15.51% | |
| 3.62 | 3.70 | 3.15 | 3.16 | -14.82% | |
| 3.36 | 3.80 | 3.36 | 3.71 | +3.92% | |
| 3.20 | 3.57 | 3.20 | 3.57 | +2.59% | |
| 3.45 | 3.65 | 3.31 | 3.48 | -4.92% | |
| 3.70 | 3.85 | 3.50 | 3.66 | -3.43% | |
| 3.69 | 4.22 | 3.61 | 3.79 | +0.53% | |
| 3.88 | 4.20 | 3.72 | 3.77 | -3.83% | |
| 4.30 | 4.63 | 3.88 | 3.92 | -11.31% | |
| 4.60 | 4.71 | 4.21 | 4.42 | -5.76% | |
| 4.80 | 4.95 | 4.65 | 4.69 | -4.87% | |
| 5.30 | 5.50 | 4.81 | 4.93 | -8.70% | |
| 5.93 | 5.98 | 5.24 | 5.40 | -6.90% | |
| 5.23 | 6.15 | 5.23 | 5.80 | +8.82% | |
| 5.40 | 5.71 | 5.23 | 5.33 | -6.49% | |
| 5.30 | 5.70 | 5.22 | 5.70 | +5.56% | |
| 5.50 | 5.85 | 5.20 | 5.40 | -0.74% | |
| 5.64 | 5.75 | 5.34 | 5.44 | +0.37% | |
| 5.05 | 5.47 | 4.83 | 5.42 | +4.43% | |
| 4.63 | 5.20 | 4.56 | 5.19 | +11.13% | |
| 4.80 | 4.84 | 4.46 | 4.67 | +3.78% | |
| 4.65 | 4.95 | 4.30 | 4.50 | -1.96% | |
| 4.80 | 5.00 | 4.50 | 4.59 | -3.37% | |
| 4.60 | 4.89 | 4.53 | 4.75 | +5.09% | |
| 4.50 | 4.55 | 4.28 | 4.52 | -0.44% | |
| 4.49 | 4.70 | 4.33 | 4.54 | -1.30% | |
| 4.26 | 4.60 | 4.00 | 4.60 | +3.84% | |
| 4.90 | 5.20 | 4.30 | 4.43 | -8.47% | |
| 5.45 | 5.47 | 4.75 | 4.84 | -5.65% | |
| 4.75 | 5.30 | 4.60 | 5.13 | +6.88% | |
| 5.71 | 5.78 | 4.60 | 4.80 | -17.24% | |
| 5.65 | 5.95 | 5.61 | 5.80 | -2.68% | |
| 6.30 | 6.49 | 5.77 | 5.96 | -7.02% | |
| 7.22 | 7.22 | 6.31 | 6.41 | -5.04% | |
| 6.55 | 7.05 | 6.25 | 6.75 | +5.80% | |
| 6.61 | 6.66 | 6.25 | 6.38 | 0.00% | |
| 6.73 | 6.75 | 6.02 | 6.38 | -3.48% | |
| 7.10 | 7.10 | 6.60 | 6.61 | -4.89% | |
| 8.00 | 8.09 | 6.80 | 6.95 | -9.62% | |
| 7.50 | 8.30 | 7.20 | 7.69 | +13.76% | |
| 7.15 | 7.20 | 6.67 | 6.76 | -0.88% | |
| 7.10 | 7.25 | 6.69 | 6.82 | -1.59% | |
| 6.78 | 7.50 | 6.70 | 6.93 | +5.16% | |
| 7.05 | 7.21 | 6.50 | 6.59 | -10.22% | |
| 7.95 | 7.95 | 7.10 | 7.34 | -5.17% | |
| 8.30 | 8.47 | 7.60 | 7.74 | -6.41% | |
| 8.05 | 8.50 | 8.00 | 8.27 | +3.37% | |
| 8.20 | 8.20 | 7.79 | 8.00 | -0.87% | |
| 8.20 | 8.30 | 7.53 | 8.07 | +1.77% | |
| 8.10 | 8.28 | 7.80 | 7.93 | -4.11% | |
| 8.79 | 8.80 | 8.17 | 8.27 | -0.84% | |
| 8.35 | 8.71 | 8.02 | 8.34 | +1.96% | |
| 9.33 | 9.36 | 8.12 | 8.18 | -8.40% | |
| 8.53 | 9.49 | 8.53 | 8.93 | +4.20% | |
| 8.50 | 8.75 | 8.12 | 8.57 | -2.17% | |
| 8.40 | 9.07 | 8.31 | 8.76 | +2.22% | |
| 9.01 | 9.30 | 8.36 | 8.57 | -6.03% | |
| 9.09 | 9.76 | 9.05 | 9.12 | -0.44% | |
| 10.10 | 10.10 | 9.00 | 9.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOBX chart for longer ranges.