MOBX
MOBIX-A (MOBX)
NASDAQ
$1.69+$0.005 (+0.30%)
Price as of Aug 03, 2026 1:03 PM EDT
  • $25.2M
    Market Cap
  • -79.48%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -20.00%
    Low Price$1.67
    High Price$2.13
  • 3 Months
    -30.58%
    Low Price$1.67
    High Price$3.11
  • 1 Year
    -79.48%
    Low Price$1.46
    High Price$3.35
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.69
1.78
1.65
1.68
+0.90%
707,667
07/30/2026
1.80
1.88
1.63
1.67
-8.01%
958,348
07/29/2026
1.99
1.99
1.78
1.81
-7.65%
566,024
07/28/2026
2.00
2.06
1.94
1.96
-2.00%
708,562
07/27/2026
1.76
2.05
1.76
2.00
+10.50%
1,598,088
07/24/2026
2.05
2.05
1.75
1.81
-5.24%
22,566,225
07/23/2026
1.96
1.97
1.91
1.91
-3.54%
163,073
07/22/2026
1.98
2.01
1.94
1.98
-1.00%
180,774
07/21/2026
2.00
2.11
2.00
2.00
+1.01%
314,326
07/20/2026
1.97
2.02
1.93
1.98
+0.51%
147,628
07/17/2026
1.93
2.02
1.91
1.97
+2.60%
213,360
07/16/2026
1.92
1.94
1.85
1.92
-1.03%
252,252
07/15/2026
2.04
2.06
1.92
1.94
-4.43%
143,554
07/14/2026
1.90
2.04
1.90
2.03
+5.18%
296,052
07/13/2026
1.87
2.07
1.86
1.93
+1.05%
675,286
07/10/2026
2.00
2.02
1.85
1.91
-4.98%
499,771
07/09/2026
2.04
2.07
1.97
2.01
-2.43%
206,726
07/08/2026
2.08
2.09
2.01
2.06
-1.44%
201,710
07/07/2026
2.13
2.13
2.02
2.09
-1.88%
165,151
07/06/2026
2.08
2.19
2.04
2.13
+2.90%
384,033
07/02/2026
2.14
2.18
2.04
2.07
-3.72%
243,263
07/01/2026
2.11
2.21
2.08
2.15
+2.38%
425,530
06/30/2026
2.00
2.13
1.98
2.10
+4.48%
478,162
06/29/2026
1.98
2.02
1.88
2.01
-0.99%
381,194
06/26/2026
1.90
2.04
1.90
2.03
+5.18%
632,966
06/25/2026
1.98
1.99
1.84
1.93
-1.53%
457,625
06/24/2026
1.97
2.01
1.92
1.96
+0.51%
506,515
06/23/2026
1.90
2.04
1.90
1.95
-1.76%
231,284
06/22/2026
2.03
2.09
1.90
1.99
-5.48%
947,055
06/18/2026
2.04
2.18
2.03
2.10
+3.45%
697,305
06/17/2026
2.05
2.14
2.01
2.03
-3.33%
445,061
06/16/2026
1.92
2.17
1.85
2.10
+6.60%
1,319,760
06/15/2026
2.00
2.04
1.92
1.97
-0.51%
680,825
06/12/2026
2.12
2.13
1.94
1.98
-7.91%
1,011,698
06/11/2026
2.19
2.19
2.04
2.15
-3.15%
721,447
06/10/2026
2.28
2.33
2.15
2.22
-2.20%
642,568
06/09/2026
2.28
2.46
2.17
2.27
-1.73%
1,219,818
06/08/2026
2.13
2.45
2.10
2.31
+6.94%
2,066,469
06/05/2026
2.16
2.30
2.07
2.16
-2.26%
2,933,615
06/04/2026
3.02
3.06
2.16
2.21
-0.90%
45,862,748
06/03/2026
2.35
2.40
2.23
2.23
-7.47%
801,890
06/02/2026
2.28
2.47
2.25
2.41
+3.88%
891,518
06/01/2026
2.35
2.55
2.31
2.32
-3.33%
757,728
05/29/2026
2.45
2.48
2.31
2.40
-1.23%
673,724
05/28/2026
2.24
2.52
2.20
2.43
+8.00%
1,757,427
05/27/2026
2.22
2.35
2.14
2.25
+2.74%
1,652,750
05/26/2026
2.16
2.36
2.11
2.19
+2.34%
1,600,017
05/22/2026
1.87
2.20
1.86
2.14
+12.63%
1,444,056
05/21/2026
2.00
2.00
1.75
1.90
-6.86%
2,079,771
05/20/2026
2.16
2.24
2.04
2.04
-5.56%
1,221,122
05/20/2026
-$0.59 Earnings
05/19/2026
2.24
2.56
2.14
2.16
-12.90%
2,052,833
05/18/2026
2.40
2.52
2.14
2.48
+10.22%
2,964,338
05/15/2026
2.57
2.74
2.15
2.25
-27.65%
8,331,496
05/14/2026
2.92
4.25
2.48
3.11
+78.74%
158,809,645
05/13/2026
1.96
1.97
1.70
1.74
-9.84%
1,140,926
05/12/2026
2.20
2.42
1.88
1.93
-13.84%
4,287,021
05/11/2026
1.94
2.34
1.94
2.24
+12.00%
1,184,168
05/08/2026
2.12
2.18
1.95
2.00
-6.54%
682,327
05/07/2026
2.20
2.28
2.08
2.14
-3.17%
454,164
05/06/2026
2.32
2.36
2.11
2.21
-5.56%
506,530
05/05/2026
2.38
2.44
2.30
2.34
+0.43%
279,260
05/04/2026
2.34
2.48
2.31
2.33
0.00%
312,043
05/01/2026
2.37
2.50
2.32
2.33
-3.72%
486,319
04/30/2026
2.40
2.51
2.26
2.42
+0.41%
453,248
04/29/2026
2.50
2.50
2.38
2.41
-5.12%
338,002
04/28/2026
2.64
2.68
2.41
2.54
-9.61%
699,419
04/27/2026
2.95
3.04
2.78
2.81
-3.77%
319,187
04/24/2026
2.72
3.02
2.71
2.92
+6.57%
366,372
04/23/2026
2.86
2.92
2.63
2.74
-6.48%
505,219
04/22/2026
3.14
3.28
2.84
2.93
-4.56%
1,006,570
04/21/2026
2.80
3.23
2.70
3.07
+8.87%
1,170,826
04/20/2026
2.57
2.94
2.44
2.82
+10.59%
653,221
04/17/2026
2.67
2.72
2.54
2.55
-7.27%
282,323
04/16/2026
2.83
2.85
2.64
2.75
-4.84%
595,527
04/15/2026
2.63
2.94
2.50
2.89
+9.89%
757,873
04/14/2026
2.63
2.71
2.44
2.63
-3.31%
641,054
04/13/2026
2.40
2.75
2.22
2.72
+12.86%
943,054
04/10/2026
2.63
2.70
2.22
2.41
-9.74%
1,034,365
04/09/2026
2.89
2.96
2.56
2.67
-12.17%
766,813
04/08/2026
3.22
3.31
2.66
3.04
-9.25%
1,701,955
04/07/2026
3.70
3.87
3.27
3.35
-4.29%
2,014,896
04/07/2026
1:10 Split
04/06/2026
3.89
4.00
3.24
3.50
-2.89%
34,099,734
04/02/2026
2.66
3.62
2.55
3.60
+28.90%
51,341,391
04/01/2026
3.30
3.34
2.78
2.80
-16.31%
10,355,903
03/31/2026
3.39
3.66
3.30
3.34
-1.91%
8,709,388
03/30/2026
3.71
3.75
3.30
3.41
-9.97%
5,356,694
03/27/2026
3.62
3.98
3.40
3.78
-1.25%
7,761,659
03/26/2026
4.00
4.20
3.71
3.83
-12.93%
12,000,578
03/25/2026
4.20
4.53
4.13
4.40
-4.10%
9,779,899
03/24/2026
5.00
5.03
4.33
4.59
-9.00%
21,082,939
03/23/2026
5.00
5.30
4.90
5.04
+4.67%
18,367,461
03/20/2026
5.38
5.39
4.78
4.82
-14.59%
25,216,399
03/19/2026
6.00
6.90
5.33
5.64
+22.82%
285,325,182
03/18/2026
5.01
5.49
4.58
4.59
-10.24%
16,732,917
03/17/2026
5.14
5.53
4.99
5.12
-10.36%
14,735,006
03/16/2026
6.20
6.30
5.18
5.71
-9.44%
27,520,932
03/13/2026
6.98
7.02
6.23
6.30
-13.68%
22,878,782
03/12/2026
6.81
8.37
6.80
7.30
+8.73%
60,084,422