Mobia Medical, Inc. MOBI
13.17 USD -0.14 (-1.05%)
Regular-session close
13.17 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
12.66 Day range 13.47
8.09 52-week range 14.63
- YTD
- +12.09%
- 1 year
- +12.09%
MOBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.39 | 13.47 | 12.66 | 13.17 | -0.14 | -1.05% | 160,600 |
| Nov 12, 2026 | 13.44 | 13.60 | 12.64 | 13.31 | -0.16 | -1.19% | 230,000 |
| Nov 11, 2026 | 12.24 | 13.49 | 12.00 | 13.47 | +1.27 | +10.41% | 274,600 |
| Nov 10, 2026 | 12.28 | 12.78 | 11.79 | 12.20 | -0.06 | -0.49% | 175,800 |
| Nov 9, 2026 | 11.31 | 12.31 | 9.94 | 12.26 | +1.07 | +9.56% | 178,300 |
| Nov 6, 2026 | 11.99 | 11.99 | 10.71 | 11.19 | -0.09 | -0.80% | 223,800 |
| Nov 5, 2026 | 11.07 | 11.84 | 10.78 | 11.28 | +0.04 | +0.36% | 183,600 |
| Nov 4, 2026 | 10.22 | 11.40 | 10.00 | 11.24 | +1.27 | +12.74% | 380,300 |
| Nov 3, 2026 | 10.05 | 10.76 | 9.95 | 9.97 | -0.10 | -0.99% | 277,300 |
| Nov 2, 2026 | 10.62 | 10.98 | 10.02 | 10.07 | -0.51 | -4.82% | 200,500 |
| Oct 30, 2026 | 11.28 | 11.34 | 10.53 | 10.58 | -0.69 | -6.12% | 143,300 |
| Oct 29, 2026 | 11.88 | 11.92 | 11.06 | 11.27 | -0.52 | -4.41% | 132,600 |
| Oct 28, 2026 | 11.14 | 12.01 | 10.90 | 11.79 | +0.65 | +5.83% | 293,300 |
| Oct 27, 2026 | 10.73 | 11.40 | 10.37 | 11.14 | +0.41 | +3.82% | 244,000 |
| Oct 26, 2026 | 10.41 | 10.93 | 10.05 | 10.73 | +0.32 | +3.07% | 202,400 |
| Oct 23, 2026 | 10.60 | 10.60 | 10.22 | 10.41 | -0.17 | -1.61% | 267,100 |
| Oct 22, 2026 | 9.53 | 10.63 | 9.53 | 10.58 | +0.94 | +9.75% | 210,600 |
| Oct 21, 2026 | 9.00 | 9.66 | 8.86 | 9.64 | +0.60 | +6.64% | 122,100 |
| Oct 20, 2026 | 8.81 | 9.20 | 8.74 | 9.04 | +0.23 | +2.61% | 62,800 |
| Oct 19, 2026 | 8.09 | 8.87 | 8.03 | 8.81 | +0.72 | +8.90% | 142,000 |
| Oct 16, 2026 | 8.31 | 8.33 | 8.04 | 8.09 | -0.22 | -2.65% | 80,600 |
| Oct 15, 2026 | 8.36 | 8.42 | 8.25 | 8.31 | -0.05 | -0.60% | 65,800 |
| Oct 14, 2026 | 8.44 | 8.68 | 8.16 | 8.36 | -0.14 | -1.65% | 119,200 |
| Oct 13, 2026 | 8.55 | 8.70 | 8.33 | 8.50 | -0.10 | -1.16% | 107,700 |
| Oct 12, 2026 | 8.59 | 8.86 | 8.56 | 8.60 | -0.03 | -0.35% | 71,800 |
| Oct 9, 2026 | 8.54 | 8.80 | 8.54 | 8.63 | +0.07 | +0.82% | 89,100 |
| Oct 8, 2026 | 8.50 | 8.67 | 8.29 | 8.56 | +0.05 | +0.59% | 113,500 |
| Oct 7, 2026 | 8.75 | 8.98 | 8.50 | 8.51 | -0.29 | -3.30% | 115,100 |
| Oct 6, 2026 | 9.60 | 9.75 | 8.72 | 8.80 | -0.79 | -8.24% | 173,300 |
| Oct 5, 2026 | 9.10 | 9.85 | 8.76 | 9.59 | +0.41 | +4.47% | 159,900 |
| Oct 2, 2026 | 9.02 | 9.32 | 8.76 | 9.18 | +0.15 | +1.66% | 280,000 |
| Oct 1, 2026 | 9.38 | 9.43 | 8.98 | 9.03 | -0.42 | -4.44% | 170,800 |
| Sep 30, 2026 | 8.98 | 9.64 | 8.76 | 9.45 | +0.43 | +4.77% | 212,100 |
| Sep 29, 2026 | 8.83 | 9.45 | 8.55 | 9.02 | +0.19 | +2.15% | 313,800 |
| Sep 28, 2026 | 8.99 | 9.63 | 8.77 | 8.83 | -0.23 | -2.54% | 687,800 |
| Sep 25, 2026 | 8.78 | 9.32 | 8.78 | 9.06 | +0.25 | +2.84% | 156,600 |
| Sep 24, 2026 | 9.20 | 9.50 | 8.45 | 8.81 | -0.35 | -3.82% | 300,600 |
| Sep 23, 2026 | 9.65 | 9.80 | 9.10 | 9.16 | -0.40 | -4.18% | 198,000 |
| Sep 22, 2026 | 9.75 | 9.90 | 9.49 | 9.56 | -0.15 | -1.54% | 177,000 |
| Sep 21, 2026 | 10.55 | 10.75 | 9.70 | 9.71 | -0.83 | -7.87% | 202,600 |
| Sep 18, 2026 | 10.85 | 11.55 | 10.51 | 10.54 | -0.32 | -2.95% | 1,721,000 |
| Sep 17, 2026 | 10.76 | 11.05 | 10.26 | 10.86 | +0.15 | +1.40% | 175,100 |
| Sep 16, 2026 | 10.82 | 11.05 | 10.70 | 10.71 | -0.06 | -0.56% | 152,300 |
| Sep 15, 2026 | 9.98 | 11.03 | 9.85 | 10.77 | +0.74 | +7.38% | 317,000 |
| Sep 14, 2026 | 9.99 | 10.44 | 9.88 | 10.03 | +0.02 | +0.20% | 89,800 |
| Sep 11, 2026 | 10.35 | 10.48 | 10.01 | 10.01 | -0.24 | -2.34% | 132,500 |
| Sep 10, 2026 | 10.74 | 11.12 | 10.25 | 10.25 | -0.57 | -5.27% | 106,100 |
| Sep 9, 2026 | 11.06 | 11.38 | 10.68 | 10.82 | -0.27 | -2.43% | 132,500 |
| Sep 8, 2026 | 11.63 | 11.76 | 10.97 | 11.09 | -0.54 | -4.64% | 90,800 |
| Sep 4, 2026 | 11.62 | 11.81 | 11.25 | 11.63 | 0.00 | 0.00% | 97,600 |
| Sep 3, 2026 | 12.18 | 12.18 | 11.30 | 11.63 | -0.46 | -3.80% | 113,500 |
| Sep 2, 2026 | 11.50 | 12.32 | 11.37 | 12.09 | +0.64 | +5.59% | 449,900 |
| Sep 1, 2026 | 11.08 | 12.09 | 10.84 | 11.45 | +0.29 | +2.60% | 596,000 |
| Aug 31, 2026 | 11.27 | 11.43 | 11.02 | 11.16 | -0.18 | -1.59% | 101,400 |
| Aug 28, 2026 | 10.71 | 11.64 | 10.71 | 11.34 | +0.74 | +6.98% | 143,500 |
| Aug 27, 2026 | 11.60 | 11.71 | 10.57 | 10.60 | -1.05 | -9.01% | 79,600 |
| Aug 26, 2026 | 10.51 | 12.05 | 10.43 | 11.65 | +1.02 | +9.60% | 315,900 |
| Aug 25, 2026 | 10.98 | 11.15 | 10.56 | 10.63 | -0.35 | -3.19% | 129,800 |
| Aug 24, 2026 | 10.80 | 11.05 | 10.60 | 10.98 | +0.37 | +3.49% | 114,300 |
| Aug 21, 2026 | 11.33 | 11.56 | 10.41 | 10.61 | -0.34 | -3.11% | 151,000 |
| Aug 20, 2026 | 11.30 | 12.10 | 10.89 | 10.95 | -0.47 | -4.12% | 71,900 |
| Aug 19, 2026 | 11.79 | 12.39 | 11.30 | 11.42 | -0.31 | -2.64% | 115,000 |
| Aug 18, 2026 | 12.20 | 12.70 | 11.54 | 11.73 | -0.01 | -0.09% | 208,600 |
| Aug 17, 2026 | 11.89 | 12.37 | 11.58 | 11.74 | -0.02 | -0.17% | 98,100 |
| Aug 14, 2026 | 11.52 | 12.53 | 11.31 | 11.76 | +0.08 | +0.68% | 145,500 |
65 days, newest first. Daily bars as drawn on the MOBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.