tiprankstipranks
Mobilicom Ltd. (MOB)
NASDAQ:MOB
US Market
MOB
Mobilicom
RESEARCH TOOLSreports
Want to see MOB full AI Analyst Report?

Mobilicom (MOB) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2026
6.07
6.07
5.85
5.87
5.87
-2.81%
155,316
0.46
Apr 23, 2026
6.45
6.45
5.82
6.04
6.04
-8.48%
315,217
0.88
Apr 22, 2026
6.30
6.85
6.25
6.60
6.60
+8.55%
594,411
1.68
Apr 21, 2026
5.48
6.20
5.33
6.08
6.08
+18.98%
1,064,570
3.08
Apr 20, 2026
4.90
5.17
4.78
5.11
5.11
+3.86%
345,011
0.98
Apr 17, 2026
5.03
5.09
4.77
4.92
4.92
-0.20%
329,917
0.93
Apr 16, 2026
5.08
5.16
4.89
4.93
4.93
-1.99%
401,809
1.15
Apr 15, 2026
4.60
5.19
4.60
5.03
5.03
+3.93%
270,238
0.78
Apr 14, 2026
5.06
5.45
4.70
4.84
4.84
+4.54%
453,981
1.33
Apr 13, 2026
4.60
4.77
4.48
4.63
4.63
-0.64%
144,889
0.42
Apr 10, 2026
4.75
4.86
4.63
4.66
4.66
-1.89%
150,903
0.44
Apr 09, 2026
4.90
4.92
4.55
4.75
4.75
-2.66%
175,076
0.51
Apr 08, 2026
5.70
5.80
4.73
4.88
4.88
-8.96%
282,548
0.81
Apr 07, 2026
5.63
5.75
5.28
5.36
5.36
-5.80%
93,522
0.26
Apr 06, 2026
5.63
5.88
5.59
5.69
5.69
-0.18%
171,778
0.48
Apr 03, 2026
5.11
5.74
4.98
5.70
5.70
0.00%
0
0.00
Apr 02, 2026
5.11
5.74
4.98
5.70
5.70
+6.74%
161,671
0.45
Apr 01, 2026
5.22
5.59
5.11
5.34
5.34
+3.89%
161,476
0.44
Mar 31, 2026
4.86
5.16
4.80
5.14
5.14
+6.42%
213,002
0.59
Mar 30, 2026
4.90
5.15
4.73
4.83
4.83
-2.03%
157,519
0.44
Mar 27, 2026
5.22
5.36
4.89
4.93
4.93
-5.56%
263,825
0.74
Mar 26, 2026
5.37
5.62
5.18
5.22
5.22
-5.26%
231,022
0.65
Mar 25, 2026
5.62
5.79
5.17
5.51
5.51
-0.72%
436,620
1.24
Mar 24, 2026
5.60
6.11
5.14
5.55
5.55
-3.14%
427,922
1.24
Mar 23, 2026
5.53
5.95
5.35
5.73
5.73
+3.62%
235,770
0.69
Mar 20, 2026
6.28
6.41
5.36
5.53
5.53
-14.73%
564,302
1.68
Mar 19, 2026
6.16
6.76
5.90
6.49
6.49
+1.17%
454,647
1.37
Mar 18, 2026
6.18
6.90
6.15
6.41
6.41
+6.13%
446,405
1.37
Mar 17, 2026
5.50
6.40
5.50
6.04
6.04
+9.82%
578,806
1.81
Mar 16, 2026
5.69
5.90
5.47
5.50
5.50
-1.43%
91,906
0.28
Mar 13, 2026
5.84
6.31
5.55
5.58
5.58
-4.29%
174,116
0.54
Mar 12, 2026
5.88
5.88
5.20
5.83
5.83
+0.52%
410,822
1.28
Mar 11, 2026
5.93
6.12
5.59
5.80
5.80
-3.01%
171,310
0.53
Mar 10, 2026
5.90
6.23
5.83
5.98
5.98
+2.75%
66,131
0.20
Mar 09, 2026
5.51
6.16
5.51
5.82
5.82
+2.11%
156,514
0.48
Mar 06, 2026
5.96
6.20
5.59
5.70
5.70
-3.55%
218,411
0.66
Mar 05, 2026
6.33
6.33
5.83
5.91
5.91
-5.89%
70,617
0.21
Mar 04, 2026
5.96
6.41
5.79
6.28
6.28
+8.48%
229,287
0.67
Mar 03, 2026
5.65
6.12
5.51
5.79
5.79
-2.03%
130,929
0.38
Mar 02, 2026
5.57
6.04
5.57
5.91
5.91
+8.22%
247,769
0.72
Feb 27, 2026
5.81
5.91
5.38
5.46
5.46
-8.08%
169,348
0.49
Feb 26, 2026
5.64
6.16
5.51
5.94
5.94
+5.88%
222,645
0.64
Feb 25, 2026
5.38
5.75
5.38
5.61
5.61
+5.67%
371,345
1.08
Feb 24, 2026
5.06
5.35
4.91
5.31
5.31
+5.97%
156,951
0.46
Feb 23, 2026
4.96
5.11
4.80
5.01
5.01
+1.23%
178,028
0.51
Feb 20, 2026
5.59
5.62
4.94
4.95
4.95
-11.29%
332,747
0.96
Feb 19, 2026
5.04
5.65
4.99
5.58
5.58
+13.86%
360,358
1.04
Feb 18, 2026
5.23
5.63
4.85
4.90
4.90
-5.95%
327,426
0.94
Feb 17, 2026
5.04
5.34
4.80
5.21
5.21
-2.60%
333,068
0.95
Feb 16, 2026
5.51
5.69
5.33
5.35
5.35
0.00%
0
0.00
Rows:
50