XNAS
Datos históricos de Mobix Labs, Inc.
Mobix Labs, Inc. · MOBX
$0.90
▼ -0.00 (-0.28%)
Última operación · 10/10/2026, 18:18:46 UTC
- Variación en el periodo
- −89.5%
- Máximo
- US$13.30
- 6 de marzo de 2026
- Mínimo
- US$0.64
- 6 de octubre de 2026
- Volumen medio diario
- 4.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.12 | 1.12 | 0.86 | 0.90 | −20.36% | 8.46 M |
| 8 oct 2026 | 1.28 | 1.29 | 1.07 | 1.13 | −8.87% | 12.4 M |
| 7 oct 2026 | 0.99 | 1.35 | 0.99 | 1.24 | +10.71% | 18.25 M |
| 6 oct 2026 | 0.66 | 1.26 | 0.64 | 1.12 | +72.28% | 124.82 M |
| 5 oct 2026 | 0.84 | 0.87 | 0.64 | 0.65 | −22.85% | 5.56 M |
| 2 oct 2026 | 0.81 | 0.86 | 0.81 | 0.84 | +3.11% | 265,841.209 |
| 1 oct 2026 | 0.83 | 0.84 | 0.79 | 0.82 | −3.55% | 774,200.68 |
| 30 sep 2026 | 0.85 | 0.87 | 0.83 | 0.85 | +0.64% | 182,623.129 |
| 29 sep 2026 | 0.86 | 0.89 | 0.83 | 0.84 | −2.58% | 204,890.447 |
| 28 sep 2026 | 0.85 | 0.88 | 0.82 | 0.86 | +1.68% | 511,025.23 |
| 25 sep 2026 | 0.87 | 0.89 | 0.83 | 0.85 | −2.31% | 436,792.508 |
| 24 sep 2026 | 0.83 | 0.89 | 0.80 | 0.87 | +8.72% | 1.4 M |
| 23 sep 2026 | 0.83 | 0.84 | 0.79 | 0.80 | −4.19% | 1.19 M |
| 22 sep 2026 | 0.94 | 0.94 | 0.82 | 0.84 | −9.22% | 1.58 M |
| 21 sep 2026 | 0.92 | 0.99 | 0.89 | 0.92 | −0.40% | 894,850.857 |
| 18 sep 2026 | 0.94 | 0.95 | 0.88 | 0.92 | −1.30% | 948,940.5 |
| 17 sep 2026 | 0.97 | 1.02 | 0.90 | 0.94 | −0.45% | 1.95 M |
| 16 sep 2026 | 0.95 | 0.96 | 0.93 | 0.94 | +0.55% | 535,363.245 |
| 15 sep 2026 | 1.02 | 1.03 | 0.93 | 0.94 | −8.33% | 1.36 M |
| 14 sep 2026 | 1.05 | 1.06 | 1.01 | 1.02 | −8.11% | 1.08 M |
| 11 sep 2026 | 1.11 | 1.16 | 1.09 | 1.11 | −0.45% | 1.15 M |
| 10 sep 2026 | 1.15 | 1.19 | 1.08 | 1.12 | −3.88% | 2.42 M |
| 9 sep 2026 | 1.22 | 1.30 | 1.15 | 1.16 | −8.66% | 5.53 M |
| 8 sep 2026 | 1.19 | 1.48 | 1.11 | 1.27 | +36.54% | 133.65 M |
| 4 sep 2026 | 1.03 | 1.14 | 0.90 | 0.93 | −9.70% | 2.4 M |
| 3 sep 2026 | 1.12 | 1.12 | 1.00 | 1.03 | −3.74% | 1.89 M |
| 2 sep 2026 | 1.18 | 1.19 | 1.04 | 1.07 | −11.57% | 1.36 M |
| 1 sep 2026 | 1.29 | 1.34 | 1.18 | 1.21 | −8.33% | 1.5 M |
| 31 ago 2026 | 1.17 | 1.58 | 1.12 | 1.32 | +18.92% | 17.93 M |
| 28 ago 2026 | 1.13 | 1.15 | 1.08 | 1.11 | −2.63% | 202,370.312 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.