ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8650 -0.0282 (-3.16%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 0.8530 0.9493 0.8530 0.8932 1,285,434 +0.04(+4.22%)
Oct 14, 2025 0.8500 0.8750 0.8115 0.8570 855,831 -0.02(-2.15%)
Oct 13, 2025 0.8400 0.9066 0.8306 0.8758 802,248 +0.02(+2.19%)
Oct 10, 2025 0.9011 0.9300 0.8364 0.8570 1,478,903 -0.06(-6.07%)
Oct 09, 2025 0.9089 0.9764 0.9050 0.9124 1,146,846 -0.00(-0.39%)
Oct 08, 2025 1.010 1.010 0.9000 0.9160 2,056,621 -0.09(-9.31%)
Oct 07, 2025 1.100 1.120 0.9500 1.010 3,681,429 -0.09(-8.18%)
Oct 06, 2025 1.020 1.120 1.000 1.100 7,135,865 +0.17(+17.65%)
Oct 03, 2025 0.9640 1.120 0.9129 0.9350 13,238,550 +0.04(+4.11%)
Oct 02, 2025 0.8700 0.9742 0.8500 0.8981 1,559,967 +0.03(+3.72%)
Oct 01, 2025 0.8100 0.8659 0.8000 0.8659 540,548 +0.06(+7.42%)
Sep 30, 2025 0.8659 0.8715 0.7900 0.8061 833,333 -0.01(-1.66%)
Sep 29, 2025 0.8400 0.8720 0.8006 0.8197 347,621 -0.01(-1.54%)
Sep 26, 2025 0.8700 0.8780 0.8099 0.8325 200,468 +0.03(+3.48%)
Sep 25, 2025 0.8511 0.8590 0.8044 0.8045 417,675 -0.05(-5.46%)
Sep 24, 2025 0.8800 0.9400 0.8406 0.8510 552,294 -0.08(-8.18%)
Sep 23, 2025 0.9300 0.9900 0.8700 0.9268 412,031 -0.01(-1.40%)
Sep 22, 2025 0.9400 0.9500 0.8918 0.9400 422,227 +0.01(+0.72%)
Sep 19, 2025 0.8800 0.9400 0.8700 0.9333 661,848 +0.03(+3.83%)
Sep 18, 2025 0.8810 0.9100 0.8595 0.8989 650,532 +0.01(+1.01%)
Sep 17, 2025 0.8500 0.9075 0.8350 0.8899 397,461 +0.03(+3.81%)
Sep 16, 2025 0.8900 0.8900 0.7600 0.8572 1,504,772 -0.03(-3.09%)
Sep 15, 2025 0.9416 0.9761 0.8601 0.8845 1,051,752 -0.04(-4.38%)
Sep 12, 2025 1.020 1.040 0.9180 0.9250 1,653,151 -0.10(-10.19%)
Sep 11, 2025 1.020 1.070 1.010 1.030 816,119 -0.01(-0.96%)
Sep 10, 2025 1.020 1.070 1.010 1.040 1,006,638 +0.02(+1.96%)
Sep 09, 2025 1.120 1.140 1.000 1.020 1,243,755 -0.10(-8.93%)
Sep 08, 2025 1.070 1.190 1.020 1.120 1,974,206 +0.06(+5.66%)
Sep 05, 2025 1.120 1.150 1.030 1.060 2,097,099 +0.00(+0.00%)
Sep 04, 2025 1.110 1.220 1.050 1.060 3,769,317 -0.01(-1.40%)
Sep 03, 2025 1.100 1.210 1.000 1.075 3,411,155 -0.14(-11.16%)
Sep 02, 2025 1.350 1.440 1.190 1.210 5,024,376 +0.03(+2.54%)
Aug 29, 2025 1.120 1.220 1.060 1.180 1,959,295 +0.08(+7.27%)
Aug 28, 2025 1.000 1.350 1.000 1.100 7,950,096 +0.15(+15.79%)
Aug 27, 2025 0.9800 1.030 0.9400 0.9500 460,287 +0.01(+1.06%)
Aug 26, 2025 0.8700 1.070 0.8700 0.9400 1,379,994 +0.07(+7.58%)
Aug 25, 2025 0.8500 0.9376 0.8400 0.8738 539,527 +0.03(+3.90%)
Aug 22, 2025 0.8700 0.9000 0.8150 0.8410 189,502 -0.03(-3.38%)
Aug 21, 2025 0.8210 0.8934 0.8200 0.8704 178,553 +0.04(+4.85%)
Aug 20, 2025 0.8600 0.8764 0.7920 0.8301 241,058 -0.06(-6.73%)
Aug 19, 2025 0.9200 0.9450 0.8325 0.8900 151,364 -0.02(-1.97%)
Aug 18, 2025 0.9400 0.9900 0.8884 0.9079 158,503 -0.04(-4.43%)
Aug 15, 2025 0.9000 0.9500 0.9000 0.9500 201,929 +0.05(+5.67%)
Aug 14, 2025 0.8713 0.9000 0.8501 0.8990 179,087 +0.01(+1.46%)
Aug 13, 2025 0.8700 0.9128 0.8400 0.8861 287,648 +0.03(+3.65%)
Aug 12, 2025 0.8800 0.9000 0.8391 0.8549 312,465 -0.05(-6.03%)
Aug 11, 2025 0.9386 0.9900 0.8748 0.9098 241,150 -0.05(-4.93%)
Aug 08, 2025 0.8700 0.9700 0.8600 0.9570 164,998 +0.09(+10.00%)
Aug 07, 2025 0.8140 0.8700 0.8090 0.8700 129,195 +0.05(+6.24%)
Aug 06, 2025 0.8400 0.8550 0.7910 0.8189 178,555 -0.01(-1.10%)
Aug 05, 2025 0.8100 0.8550 0.7754 0.8280 173,787 +0.01(+1.00%)
Aug 04, 2025 0.8550 0.9100 0.8083 0.8198 264,759 +0.00(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.