2m 2m 2m 2m 2m 2m 2m
MOBILICOM (MOB)
NASDAQ
$3.19+$0.04 (+1.40%)
Price as of Oct 23, 2026 7:30 PM EDT- $4.2BMarket Cap
- -62.32%1-Year Change
- Aerospace & DefenseIndustry
MOBILICOM (MOB)
$3.19+$0.04 (+1.40%)
- 1 Month-37.62%Low Price$2.97High Price$4.98
- 3 Months-36.23%Low Price$2.97High Price$6.29
- 1 Year-62.32%Low Price$2.97High Price$9.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.97 | 3.26 | 2.97 | 3.15 | +6.06% | 137,521 |
10/22/2026 | 3.00 | 3.06 | 2.95 | 2.97 | -3.26% | 104,766 |
10/21/2026 | 3.14 | 3.17 | 3.07 | 3.07 | -0.32% | 31,765 |
10/20/2026 | 2.97 | 3.10 | 2.97 | 3.08 | +2.33% | 41,831 |
10/19/2026 | 3.05 | 3.16 | 2.98 | 3.01 | +0.67% | 48,424 |
10/16/2026 | 3.24 | 3.27 | 2.77 | 2.99 | -8.00% | 217,181 |
10/15/2026 | 3.21 | 3.31 | 3.00 | 3.25 | -2.99% | 150,332 |
10/14/2026 | 3.85 | 3.85 | 3.18 | 3.35 | -13.88% | 193,543 |
10/13/2026 | 3.91 | 3.99 | 3.86 | 3.89 | -0.51% | 71,285 |
10/12/2026 | 3.96 | 3.99 | 3.89 | 3.91 | -1.26% | 57,038 |
10/09/2026 | 3.94 | 4.05 | 3.94 | 3.96 | +0.51% | 85,783 |
10/08/2026 | 4.06 | 4.10 | 3.90 | 3.94 | -4.14% | 82,707 |
10/07/2026 | 4.23 | 4.25 | 4.09 | 4.11 | -4.42% | 73,578 |
10/06/2026 | 4.01 | 4.37 | 4.01 | 4.30 | +6.97% | 226,627 |
10/05/2026 | 4.20 | 4.20 | 3.99 | 4.02 | -4.51% | 169,729 |
10/02/2026 | 4.31 | 4.45 | 4.20 | 4.21 | -2.55% | 141,875 |
10/01/2026 | 4.55 | 4.55 | 4.24 | 4.32 | -4.00% | 175,364 |
09/30/2026 | 4.51 | 4.68 | 4.50 | 4.50 | -1.96% | 63,623 |
09/29/2026 | 4.72 | 4.72 | 4.51 | 4.59 | -0.86% | 61,153 |
09/28/2026 | 4.76 | 4.86 | 4.60 | 4.63 | -3.54% | 74,551 |
09/25/2026 | 4.95 | 4.98 | 4.75 | 4.80 | -3.61% | 96,160 |
09/24/2026 | 4.99 | 5.09 | 4.89 | 4.98 | -1.39% | 55,867 |
09/23/2026 | 5.35 | 5.39 | 4.91 | 5.05 | -7.00% | 94,901 |
09/22/2026 | 5.31 | 5.49 | 5.16 | 5.43 | +2.45% | 166,647 |
09/21/2026 | 5.08 | 5.30 | 4.96 | 5.30 | +5.16% | 134,510 |
09/18/2026 | 4.90 | 5.05 | 4.71 | 5.04 | +1.82% | 142,163 |
09/17/2026 | 4.84 | 5.17 | 4.84 | 4.95 | +3.99% | 175,847 |
09/16/2026 | 4.49 | 4.80 | 4.33 | 4.76 | +6.01% | 396,614 |
09/15/2026 | 4.57 | 4.65 | 4.41 | 4.49 | -2.39% | 75,430 |
09/14/2026 | 4.72 | 4.80 | 4.58 | 4.60 | -3.97% | 169,826 |
09/11/2026 | 5.01 | 5.17 | 4.75 | 4.79 | -2.64% | 134,219 |
09/10/2026 | 4.87 | 5.09 | 4.87 | 4.92 | -1.01% | 27,390 |
09/09/2026 | 4.90 | 4.98 | 4.83 | 4.97 | +0.61% | 75,803 |
09/08/2026 | 5.03 | 5.11 | 4.88 | 4.94 | -2.37% | 94,360 |
09/04/2026 | 4.94 | 5.25 | 4.90 | 5.06 | +1.81% | 60,350 |
09/03/2026 | 5.47 | 5.56 | 4.89 | 4.97 | -7.79% | 423,738 |
09/02/2026 | 5.28 | 5.54 | 5.24 | 5.39 | +1.32% | 65,038 |
09/01/2026 | 5.41 | 5.60 | 5.17 | 5.32 | -3.97% | 97,323 |
08/31/2026 | 5.60 | 5.95 | 5.45 | 5.54 | 0.00% | 144,767 |
08/28/2026 | 5.81 | 5.81 | 5.48 | 5.54 | -3.32% | 164,420 |
08/27/2026 | 5.70 | 5.85 | 5.64 | 5.73 | +1.24% | 60,208 |
08/26/2026 | 5.61 | 5.85 | 5.60 | 5.66 | -1.74% | 89,814 |
08/25/2026 | 5.97 | 6.10 | 5.60 | 5.76 | -2.21% | 80,914 |
08/24/2026 | 6.00 | 6.14 | 5.65 | 5.89 | +0.34% | 87,381 |
08/21/2026 | 6.13 | 6.17 | 5.77 | 5.87 | -1.26% | 173,123 |
08/20/2026 | 6.50 | 6.58 | 5.87 | 5.95 | -5.48% | 285,297 |
08/19/2026 | 5.78 | 6.47 | 5.53 | 6.29 | +10.16% | 420,302 |
08/18/2026 | 5.96 | 5.97 | 5.59 | 5.71 | -4.99% | 112,143 |
08/17/2026 | 6.03 | 6.80 | 5.69 | 6.01 | -1.48% | 449,602 |
08/14/2026 | 6.05 | 6.10 | 5.60 | 6.10 | +6.09% | 108,156 |
08/13/2026 | 5.95 | 6.06 | 5.71 | 5.75 | -3.36% | 94,304 |
08/13/2026 |
-$0.53 Earnings | |||||
08/12/2026 | 6.02 | 6.10 | 5.82 | 5.95 | +1.88% | 47,990 |
08/11/2026 | 5.78 | 5.94 | 5.70 | 5.84 | +1.57% | 51,953 |
08/10/2026 | 6.00 | 6.09 | 5.61 | 5.75 | -2.71% | 103,230 |
08/07/2026 | 5.84 | 5.99 | 5.67 | 5.91 | +2.25% | 100,360 |
08/06/2026 | 5.47 | 5.79 | 5.30 | 5.78 | +2.85% | 64,884 |
08/05/2026 | 5.73 | 5.84 | 5.43 | 5.62 | 0.00% | 167,156 |
08/04/2026 | 5.25 | 5.74 | 5.25 | 5.62 | +9.13% | 218,405 |
08/03/2026 | 4.84 | 5.18 | 4.84 | 5.15 | +7.07% | 42,516 |
07/31/2026 | 4.71 | 4.87 | 4.62 | 4.81 | +2.34% | 58,878 |
07/30/2026 | 4.34 | 4.80 | 4.34 | 4.70 | +8.29% | 44,790 |
07/29/2026 | 4.57 | 4.74 | 4.33 | 4.34 | -7.86% | 124,159 |
07/28/2026 | 4.89 | 4.91 | 4.61 | 4.71 | -3.68% | 83,042 |
07/27/2026 | 4.76 | 4.99 | 4.70 | 4.89 | +4.71% | 51,744 |
07/24/2026 | 4.98 | 5.05 | 4.67 | 4.67 | -5.47% | 81,196 |
07/23/2026 | 5.10 | 5.39 | 4.91 | 4.94 | -3.52% | 61,653 |
07/22/2026 | 5.29 | 5.42 | 5.12 | 5.12 | -3.21% | 57,675 |
07/21/2026 | 5.30 | 5.49 | 5.24 | 5.29 | +1.15% | 70,092 |
07/20/2026 | 5.15 | 5.52 | 5.15 | 5.23 | +1.75% | 70,008 |
07/17/2026 | 5.03 | 5.35 | 5.01 | 5.14 | -0.96% | 36,660 |
07/16/2026 | 4.79 | 5.50 | 4.71 | 5.19 | +7.01% | 201,572 |
07/15/2026 | 4.93 | 5.07 | 4.80 | 4.85 | -2.22% | 95,488 |
07/14/2026 | 5.14 | 5.23 | 4.92 | 4.96 | -2.17% | 80,149 |
07/13/2026 | 5.12 | 5.26 | 4.88 | 5.07 | -1.55% | 97,365 |
07/10/2026 | 5.37 | 5.44 | 5.15 | 5.15 | -3.01% | 40,936 |
07/09/2026 | 5.01 | 5.62 | 4.95 | 5.31 | +6.84% | 130,239 |
07/08/2026 | 4.80 | 5.00 | 4.78 | 4.97 | +3.33% | 84,505 |
07/07/2026 | 5.18 | 5.27 | 4.81 | 4.81 | -6.96% | 82,548 |
07/06/2026 | 5.00 | 5.30 | 5.00 | 5.17 | +3.61% | 43,458 |
07/02/2026 | 5.17 | 5.36 | 4.82 | 4.99 | -3.29% | 144,144 |
07/01/2026 | 5.11 | 5.40 | 5.00 | 5.16 | +0.58% | 72,177 |
06/30/2026 | 5.02 | 5.41 | 5.02 | 5.13 | +2.60% | 75,811 |
06/29/2026 | 4.91 | 5.12 | 4.90 | 5.00 | +2.25% | 94,128 |
06/26/2026 | 5.01 | 5.34 | 4.88 | 4.89 | -4.12% | 120,391 |
06/25/2026 | 5.44 | 5.77 | 5.06 | 5.10 | -4.32% | 128,225 |
06/24/2026 | 5.57 | 5.66 | 5.14 | 5.33 | -3.79% | 93,235 |
06/23/2026 | 5.50 | 5.75 | 5.47 | 5.54 | -2.12% | 90,994 |
06/22/2026 | 5.71 | 5.94 | 5.61 | 5.66 | -0.53% | 195,990 |
06/18/2026 | 5.74 | 5.75 | 5.50 | 5.69 | +2.52% | 79,409 |
06/17/2026 | 5.65 | 5.96 | 5.54 | 5.55 | -2.63% | 78,543 |
06/16/2026 | 5.91 | 6.06 | 5.59 | 5.70 | -4.20% | 102,123 |
06/15/2026 | 6.46 | 6.53 | 5.95 | 5.95 | -4.65% | 82,654 |
06/12/2026 | 5.95 | 6.29 | 5.79 | 6.24 | +6.85% | 95,000 |
06/11/2026 | 5.68 | 5.95 | 5.59 | 5.84 | +3.91% | 65,469 |
06/10/2026 | 5.79 | 6.14 | 5.59 | 5.62 | -3.77% | 89,807 |
06/09/2026 | 6.18 | 6.32 | 5.54 | 5.84 | -4.73% | 111,317 |
06/08/2026 | 6.20 | 6.40 | 5.91 | 6.13 | +4.07% | 90,305 |
06/05/2026 | 6.86 | 7.20 | 5.78 | 5.89 | -15.74% | 229,653 |
06/04/2026 | 6.44 | 7.25 | 6.28 | 6.99 | +4.02% | 169,219 |