Mobix Labs, Inc. - Class A Common Stock (NQ: MOBX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.060	2.150	1.950	2.010	58,799	-0.05(-2.43%)
Mar 27, 2024	2.050	2.125	2.030	2.060	11,642	-0.01(-0.48%)
Mar 26, 2024	2.050	2.150	2.020	2.070	12,548	+0.02(+0.98%)
Mar 25, 2024	2.170	2.241	2.050	2.050	21,246	-0.15(-6.82%)
Mar 22, 2024	2.180	2.200	2.000	2.200	67,487	-0.05(-2.22%)
Mar 21, 2024	2.230	2.250	2.060	2.250	116,229	+0.02(+0.90%)
Mar 20, 2024	2.180	2.251	2.060	2.230	67,841	+0.02(+0.90%)
Mar 19, 2024	1.960	2.280	1.960	2.210	136,462	+0.20(+9.95%)
Mar 18, 2024	2.140	2.420	1.920	2.010	118,223	-0.05(-2.43%)
Mar 15, 2024	1.720	2.330	1.620	2.060	453,879	+0.34(+19.77%)
Mar 14, 2024	1.820	1.870	1.590	1.720	180,117	+0.01(+0.58%)
Mar 13, 2024	1.550	1.870	1.470	1.710	227,863	+0.18(+11.76%)
Mar 12, 2024	1.470	1.601	1.332	1.530	415,064	+0.13(+9.29%)
Mar 11, 2024	1.560	1.700	1.300	1.400	553,935	-0.02(-1.41%)
Mar 08, 2024	1.710	1.870	1.170	1.420	400,650	-0.32(-18.39%)
Mar 07, 2024	1.920	2.000	1.540	1.740	302,859	-0.12(-6.45%)
Mar 06, 2024	2.000	2.100	1.700	1.860	187,409	-0.13(-6.53%)
Mar 05, 2024	2.000	2.010	1.920	1.990	146,460	-0.01(-0.50%)
Mar 04, 2024	2.000	2.000	1.910	2.000	124,185	+0.05(+2.56%)
Mar 01, 2024	2.480	2.550	1.710	1.950	226,138	-0.72(-26.97%)
Feb 29, 2024	2.580	2.690	2.470	2.670	26,140	+0.04(+1.71%)
Feb 28, 2024	2.830	2.870	2.450	2.625	87,679	-0.15(-5.58%)
Feb 27, 2024	2.760	2.850	2.402	2.780	84,448	+0.01(+0.36%)
Feb 26, 2024	2.880	2.880	2.650	2.770	49,524	-0.11(-3.82%)
Feb 23, 2024	2.800	2.900	2.800	2.880	12,490	-0.02(-0.69%)
Feb 22, 2024	2.720	2.900	2.720	2.900	38,350	+0.03(+1.05%)
Feb 21, 2024	2.870	2.880	2.712	2.870	37,281	+0.02(+0.70%)
Feb 20, 2024	2.900	2.900	2.710	2.850	51,034	-0.03(-1.04%)
Feb 16, 2024	2.850	2.900	2.700	2.880	39,224	+0.03(+1.05%)
Feb 15, 2024	2.840	2.850	2.650	2.850	38,096	+0.05(+1.79%)
Feb 14, 2024	2.840	2.840	2.650	2.800	16,024	+0.01(+0.36%)
Feb 13, 2024	2.730	2.850	2.730	2.790	19,648	-0.02(-0.71%)
Feb 12, 2024	2.550	2.900	2.540	2.810	114,379	+0.26(+10.20%)
Feb 09, 2024	2.540	2.730	2.510	2.550	107,416	+0.00(+0.12%)
Feb 08, 2024	2.620	2.750	2.540	2.547	59,558	-0.14(-5.32%)
Feb 07, 2024	2.640	2.820	2.560	2.690	60,322	-0.06(-2.18%)
Feb 06, 2024	2.690	2.835	2.615	2.750	108,435	+0.00(+0.00%)
Feb 05, 2024	2.630	2.750	2.600	2.750	80,752	+0.10(+3.77%)
Feb 02, 2024	2.610	2.750	2.540	2.650	29,797	-0.01(-0.38%)
Feb 01, 2024	2.660	2.740	2.600	2.660	55,048	-0.05(-2.03%)
Jan 31, 2024	2.740	2.750	2.530	2.715	69,936	+0.15(+6.05%)
Jan 30, 2024	2.640	2.660	2.500	2.560	59,244	+0.03(+1.19%)
Jan 29, 2024	2.540	2.670	2.500	2.530	53,426	+0.02(+0.80%)
Jan 26, 2024	2.720	2.720	2.460	2.510	91,120	-0.12(-4.56%)
Jan 25, 2024	2.590	2.712	2.590	2.630	28,670	+0.02(+0.87%)
Jan 24, 2024	2.650	2.790	2.500	2.607	92,178	-0.06(-2.35%)
Jan 23, 2024	2.740	2.850	2.450	2.670	172,329	+0.01(+0.38%)
Jan 22, 2024	3.030	3.250	2.600	2.660	137,724	-0.29(-9.83%)
Jan 19, 2024	2.940	3.000	2.610	2.950	128,687	+0.39(+15.23%)
Jan 18, 2024	2.930	2.950	2.500	2.560	206,904	-0.29(-10.18%)
Jan 17, 2024	3.000	3.010	2.820	2.850	45,194	-0.08(-2.73%)
Jan 16, 2024	3.000	3.000	2.750	2.930	44,129	+0.04(+1.52%)
Jan 12, 2024	2.710	3.164	2.710	2.886	76,047	+0.04(+1.27%)
Jan 11, 2024	3.180	3.250	2.850	2.850	154,262	-0.34(-10.66%)
Jan 10, 2024	3.440	3.446	3.116	3.190	88,301	-0.14(-4.20%)
Jan 09, 2024	3.310	3.512	3.260	3.330	88,804	-0.17(-4.86%)
Jan 08, 2024	3.820	3.891	3.320	3.500	113,479	-0.48(-12.06%)
Jan 05, 2024	4.000	4.300	3.640	3.980	225,954	-0.38(-8.72%)
Jan 04, 2024	3.220	4.850	3.170	4.360	5,779,968	+1.40(+47.30%)
Jan 03, 2024	2.990	3.200	2.791	2.960	184,865	+0.26(+9.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.