Mobilicom Ltd (MOB) stock
MOBNasdaqAircraftFiscal year ends December 31Also trades as MOBBW
$1.99−0.33 (-14.22%)
Close on Nov 13, 2026Market cap $88.38KP/E –Yield –
Price history
Mobilicom share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.99
-14.22% on the day
52-week range
$1.84 – $9.78
-79.7% from the high
Change over 52 weeks
-66.9%
From $6.02 on Nov 13, 2025
Average volume
119,369
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.33 | $2.36 | $1.84 | $1.99 | -14.22% | 320,619 |
| Nov 12, 2026 | $2.33 | $2.64 | $2.28 | $2.32 | 0.00% | 149,121 |
| Nov 11, 2026 | $2.45 | $2.57 | $2.30 | $2.32 | -3.33% | 49,365 |
| Nov 10, 2026 | $2.22 | $2.59 | $2.22 | $2.40 | +6.67% | 123,026 |
| Nov 9, 2026 | $2.24 | $2.36 | $2.15 | $2.25 | +3.69% | 126,529 |
| Nov 6, 2026 | $2.37 | $2.39 | $2.12 | $2.17 | -8.44% | 242,778 |
| Nov 5, 2026 | $3.00 | $3.00 | $2.23 | $2.37 | -20.74% | 251,180 |
| Nov 4, 2026 | $3.03 | $3.10 | $2.94 | $2.99 | 0.00% | 81,244 |
| Nov 3, 2026 | $3.09 | $3.20 | $2.97 | $2.99 | -2.92% | 68,265 |
| Nov 2, 2026 | $3.36 | $3.36 | $3.05 | $3.08 | -5.81% | 52,873 |
| Oct 30, 2026 | $3.20 | $3.41 | $3.11 | $3.27 | -0.91% | 65,599 |
| Oct 29, 2026 | $3.45 | $3.45 | $3.28 | $3.30 | -2.94% | 35,831 |
| Oct 28, 2026 | $3.29 | $3.45 | $3.27 | $3.40 | +3.34% | 53,239 |
| Oct 27, 2026 | $3.19 | $3.32 | $3.19 | $3.29 | +2.33% | 54,446 |
| Oct 26, 2026 | $3.16 | $3.28 | $3.05 | $3.22 | +2.06% | 51,398 |
| Oct 23, 2026 | $2.97 | $3.26 | $2.97 | $3.15 | +6.06% | 137,521 |
| Oct 22, 2026 | $3.00 | $3.06 | $2.95 | $2.97 | -3.26% | 104,766 |
| Oct 21, 2026 | $3.14 | $3.17 | $3.07 | $3.07 | -0.32% | 31,765 |
| Oct 20, 2026 | $2.97 | $3.10 | $2.97 | $3.08 | +2.33% | 41,831 |
| Oct 19, 2026 | $3.05 | $3.16 | $2.98 | $3.01 | +0.67% | 48,429 |
| Oct 16, 2026 | $3.24 | $3.27 | $2.77 | $2.99 | -8.00% | 217,181 |
| Oct 15, 2026 | $3.21 | $3.31 | $3.00 | $3.25 | -2.99% | 150,332 |
| Oct 14, 2026 | $3.85 | $3.85 | $3.18 | $3.35 | -13.88% | 193,543 |
| Oct 13, 2026 | $3.91 | $3.99 | $3.86 | $3.89 | -0.51% | 71,285 |
| Oct 12, 2026 | $3.96 | $3.99 | $3.89 | $3.91 | -1.26% | 57,038 |
| Oct 9, 2026 | $3.94 | $4.05 | $3.94 | $3.96 | +0.51% | 85,783 |
| Oct 8, 2026 | $4.06 | $4.10 | $3.90 | $3.94 | -4.14% | 82,707 |
| Oct 7, 2026 | $4.23 | $4.25 | $4.09 | $4.11 | -4.42% | 73,578 |
| Oct 6, 2026 | $4.01 | $4.37 | $4.01 | $4.30 | +6.97% | 226,627 |
| Oct 5, 2026 | $4.20 | $4.20 | $3.99 | $4.02 | -4.51% | 169,729 |
| Oct 2, 2026 | $4.31 | $4.45 | $4.20 | $4.21 | -2.55% | 141,875 |
| Oct 1, 2026 | $4.55 | $4.55 | $4.24 | $4.32 | -4.00% | 175,364 |
| Sep 30, 2026 | $4.51 | $4.68 | $4.50 | $4.50 | -1.96% | 63,623 |
| Sep 29, 2026 | $4.72 | $4.72 | $4.51 | $4.59 | -0.86% | 61,153 |
| Sep 28, 2026 | $4.73 | $4.86 | $4.60 | $4.63 | -3.54% | 74,946 |
| Sep 25, 2026 | $4.95 | $4.98 | $4.75 | $4.80 | -3.61% | 96,160 |
| Sep 24, 2026 | $4.99 | $5.09 | $4.89 | $4.98 | -1.39% | 55,867 |
| Sep 23, 2026 | $5.35 | $5.39 | $4.91 | $5.05 | -7.00% | 94,901 |
| Sep 22, 2026 | $5.31 | $5.49 | $5.16 | $5.43 | +2.45% | 166,647 |
| Sep 21, 2026 | $5.08 | $5.30 | $4.96 | $5.30 | +5.16% | 134,510 |
| Sep 18, 2026 | $4.90 | $5.05 | $4.71 | $5.04 | +1.82% | 142,163 |
| Sep 17, 2026 | $4.84 | $5.17 | $4.84 | $4.95 | +3.99% | 175,847 |
| Sep 16, 2026 | $4.49 | $4.80 | $4.33 | $4.76 | +6.01% | 396,614 |
| Sep 15, 2026 | $4.57 | $4.65 | $4.41 | $4.49 | -2.39% | 75,430 |
| Sep 14, 2026 | $4.72 | $4.80 | $4.58 | $4.60 | -3.97% | 169,826 |
| Sep 11, 2026 | $5.01 | $5.17 | $4.75 | $4.79 | -2.64% | 134,219 |
| Sep 10, 2026 | $4.87 | $5.09 | $4.87 | $4.92 | -1.01% | 27,390 |
| Sep 9, 2026 | $4.90 | $4.98 | $4.83 | $4.97 | +0.61% | 75,803 |
| Sep 8, 2026 | $5.03 | $5.11 | $4.88 | $4.94 | -2.37% | 94,371 |
| Sep 4, 2026 | $4.94 | $5.25 | $4.90 | $5.06 | +1.81% | 60,350 |
| Sep 3, 2026 | $5.47 | $5.56 | $4.89 | $4.97 | -7.79% | 423,738 |
| Sep 2, 2026 | $5.28 | $5.54 | $5.24 | $5.39 | +1.32% | 65,038 |
| Sep 1, 2026 | $5.41 | $5.60 | $5.17 | $5.32 | -3.97% | 97,323 |
| Aug 31, 2026 | $5.60 | $5.95 | $5.45 | $5.54 | 0.00% | 144,767 |
| Aug 28, 2026 | $5.81 | $5.81 | $5.48 | $5.54 | -3.32% | 164,420 |
| Aug 27, 2026 | $5.70 | $5.85 | $5.64 | $5.73 | +1.24% | 60,208 |
| Aug 26, 2026 | $5.61 | $5.85 | $5.60 | $5.66 | -1.74% | 89,814 |
| Aug 25, 2026 | $5.97 | $6.10 | $5.60 | $5.76 | -2.21% | 80,914 |
| Aug 24, 2026 | $6.00 | $6.14 | $5.65 | $5.89 | +0.34% | 87,381 |
| Aug 21, 2026 | $6.13 | $6.17 | $5.77 | $5.87 | -1.26% | 173,123 |
| Aug 20, 2026 | $6.50 | $6.58 | $5.87 | $5.95 | -5.48% | 285,297 |
| Aug 19, 2026 | $5.78 | $6.47 | $5.53 | $6.29 | +10.16% | 420,302 |
| Aug 18, 2026 | $5.96 | $5.97 | $5.59 | $5.71 | -4.99% | 112,143 |
| Aug 17, 2026 | $6.03 | $6.80 | $5.69 | $6.01 | -1.48% | 449,602 |
| Aug 14, 2026 | $6.05 | $6.10 | $5.60 | $6.10 | +6.09% | 108,156 |
| Aug 13, 2026 | $5.95 | $6.06 | $5.71 | $5.75 | -3.36% | 94,304 |
| Aug 12, 2026 | $6.02 | $6.10 | $5.82 | $5.95 | +1.88% | 47,990 |
| Aug 11, 2026 | $5.78 | $5.94 | $5.70 | $5.84 | +1.57% | 51,953 |
| Aug 10, 2026 | $6.00 | $6.09 | $5.61 | $5.75 | -2.71% | 103,230 |
| Aug 7, 2026 | $5.84 | $5.99 | $5.67 | $5.91 | +2.25% | 100,360 |
| Aug 6, 2026 | $5.47 | $5.79 | $5.30 | $5.78 | +2.85% | 64,884 |
| Aug 5, 2026 | $5.73 | $5.84 | $5.43 | $5.62 | 0.00% | 167,156 |
| Aug 4, 2026 | $5.25 | $5.74 | $5.25 | $5.62 | +9.13% | 218,405 |
| Aug 3, 2026 | $4.84 | $5.18 | $4.84 | $5.15 | +7.07% | 42,516 |
| Jul 31, 2026 | $4.71 | $4.87 | $4.62 | $4.81 | +2.34% | 58,878 |
| Jul 30, 2026 | $4.34 | $4.80 | $4.34 | $4.70 | +8.29% | 44,790 |
| Jul 29, 2026 | $4.57 | $4.74 | $4.33 | $4.34 | -7.86% | 124,159 |
| Jul 28, 2026 | $4.89 | $4.91 | $4.61 | $4.71 | -3.68% | 83,042 |
| Jul 27, 2026 | $4.76 | $4.99 | $4.70 | $4.89 | +4.71% | 51,744 |
| Jul 24, 2026 | $4.98 | $5.05 | $4.67 | $4.67 | -5.47% | 81,196 |
| Jul 23, 2026 | $5.10 | $5.39 | $4.91 | $4.94 | -3.52% | 61,653 |
| Jul 22, 2026 | $5.29 | $5.42 | $5.12 | $5.12 | -3.21% | 57,675 |
| Jul 21, 2026 | $5.30 | $5.49 | $5.24 | $5.29 | +1.15% | 70,092 |
| Jul 20, 2026 | $5.15 | $5.52 | $5.15 | $5.23 | +1.75% | 70,008 |
| Jul 17, 2026 | $5.03 | $5.35 | $5.01 | $5.14 | -0.96% | 36,660 |
| Jul 16, 2026 | $4.79 | $5.50 | $4.71 | $5.19 | +7.01% | 201,572 |
| Jul 15, 2026 | $4.93 | $5.07 | $4.80 | $4.85 | -2.22% | 95,488 |
| Jul 14, 2026 | $5.14 | $5.23 | $4.92 | $4.96 | -2.17% | 80,241 |
| Jul 13, 2026 | $5.12 | $5.26 | $4.88 | $5.07 | -1.55% | 97,365 |
| Jul 10, 2026 | $5.37 | $5.44 | $5.15 | $5.15 | -3.01% | 40,936 |
| Jul 9, 2026 | $5.01 | $5.62 | $4.95 | $5.31 | +6.84% | 130,239 |
| Jul 8, 2026 | $4.80 | $5.00 | $4.78 | $4.97 | +3.33% | 84,505 |
| Jul 7, 2026 | $5.18 | $5.27 | $4.81 | $4.81 | -6.96% | 82,548 |
| Jul 6, 2026 | $5.00 | $5.30 | $5.00 | $5.17 | +3.61% | 43,458 |
| Jul 2, 2026 | $5.17 | $5.36 | $4.82 | $4.99 | -3.29% | 144,144 |
| Jul 1, 2026 | $5.11 | $5.40 | $5.00 | $5.16 | +0.58% | 72,208 |
| Jun 30, 2026 | $5.02 | $5.41 | $5.02 | $5.13 | +2.60% | 75,811 |
| Jun 29, 2026 | $4.91 | $5.12 | $4.90 | $5.00 | +2.25% | 94,128 |
| Jun 26, 2026 | $5.01 | $5.34 | $4.88 | $4.89 | -4.12% | 120,391 |
| Jun 25, 2026 | $5.44 | $5.77 | $5.06 | $5.10 | -4.32% | 128,225 |
| Jun 24, 2026 | $5.57 | $5.66 | $5.14 | $5.33 | -3.79% | 93,235 |
| Jun 23, 2026 | $5.50 | $5.75 | $5.47 | $5.54 | -2.12% | 90,994 |
| Jun 22, 2026 | $5.71 | $5.94 | $5.61 | $5.66 | -0.53% | 195,990 |
| Jun 18, 2026 | $5.74 | $5.75 | $5.50 | $5.69 | +2.52% | 79,409 |
| Jun 17, 2026 | $5.65 | $5.96 | $5.54 | $5.55 | -2.63% | 78,543 |
| Jun 16, 2026 | $5.91 | $6.06 | $5.59 | $5.70 | -4.20% | 102,123 |
| Jun 15, 2026 | $6.46 | $6.53 | $5.95 | $5.95 | -4.65% | 82,654 |
| Jun 12, 2026 | $5.95 | $6.29 | $5.79 | $6.24 | +6.85% | 95,000 |
| Jun 11, 2026 | $5.68 | $5.95 | $5.59 | $5.84 | +3.91% | 65,469 |
| Jun 10, 2026 | $5.79 | $6.14 | $5.59 | $5.62 | -3.77% | 89,807 |
| Jun 9, 2026 | $6.18 | $6.32 | $5.54 | $5.84 | -4.73% | 111,317 |
| Jun 8, 2026 | $6.20 | $6.40 | $5.91 | $6.13 | +4.07% | 90,305 |
| Jun 5, 2026 | $6.86 | $7.20 | $5.78 | $5.89 | -15.74% | 229,653 |
| Jun 4, 2026 | $6.44 | $7.25 | $6.28 | $6.99 | +4.02% | 169,219 |
| Jun 3, 2026 | $7.22 | $7.28 | $6.60 | $6.72 | -8.70% | 137,137 |
| Jun 2, 2026 | $7.50 | $7.74 | $7.06 | $7.36 | -0.81% | 160,417 |
| Jun 1, 2026 | $7.12 | $7.55 | $6.95 | $7.42 | +3.20% | 125,453 |
| May 29, 2026 | $7.65 | $7.65 | $6.72 | $7.19 | -7.70% | 418,365 |
| May 28, 2026 | $6.70 | $8.04 | $6.70 | $7.79 | +21.53% | 1,071,903 |
| May 27, 2026 | $6.29 | $6.50 | $5.90 | $6.41 | +1.91% | 416,091 |
| May 26, 2026 | $6.21 | $6.43 | $6.00 | $6.29 | +6.25% | 282,990 |
| May 22, 2026 | $5.41 | $5.99 | $5.32 | $5.92 | +10.45% | 248,493 |
| May 21, 2026 | $5.10 | $5.37 | $4.94 | $5.36 | +3.68% | 213,655 |
| May 20, 2026 | $5.58 | $5.74 | $5.02 | $5.17 | -3.00% | 378,930 |
| May 19, 2026 | $5.40 | $5.63 | $5.32 | $5.33 | -1.30% | 79,580 |
| May 18, 2026 | $5.49 | $5.56 | $5.29 | $5.40 | -2.00% | 125,289 |
| May 15, 2026 | $5.74 | $5.80 | $5.30 | $5.51 | -6.45% | 204,453 |
| May 14, 2026 | $5.80 | $6.10 | $5.69 | $5.89 | +1.03% | 153,706 |
| May 13, 2026 | $5.90 | $5.92 | $5.60 | $5.83 | -1.02% | 186,839 |
| May 12, 2026 | $6.60 | $6.73 | $5.60 | $5.89 | -10.35% | 321,554 |
| May 11, 2026 | $6.33 | $6.88 | $6.33 | $6.57 | +3.79% | 102,047 |
| May 8, 2026 | $6.35 | $6.54 | $6.20 | $6.33 | +1.28% | 69,528 |
| May 7, 2026 | $6.31 | $6.51 | $6.02 | $6.25 | -2.50% | 220,782 |
| May 6, 2026 | $6.80 | $6.80 | $6.23 | $6.41 | -4.19% | 124,378 |
| May 5, 2026 | $6.80 | $7.00 | $6.36 | $6.69 | -1.33% | 221,310 |
| May 4, 2026 | $6.62 | $6.89 | $6.45 | $6.78 | +1.35% | 274,733 |
| May 1, 2026 | $6.24 | $6.75 | $6.16 | $6.69 | +6.36% | 144,644 |
| Apr 30, 2026 | $5.99 | $6.34 | $5.88 | $6.29 | +5.18% | 131,897 |
| Apr 29, 2026 | $6.67 | $6.67 | $5.90 | $5.98 | -10.34% | 243,804 |
| Apr 28, 2026 | $6.25 | $6.78 | $6.00 | $6.67 | +3.89% | 342,334 |
| Apr 27, 2026 | $5.92 | $6.83 | $5.76 | $6.42 | +9.37% | 436,006 |
| Apr 24, 2026 | $6.07 | $6.07 | $5.85 | $5.87 | -2.81% | 155,316 |
| Apr 23, 2026 | $6.45 | $6.45 | $5.82 | $6.04 | -8.48% | 315,217 |
| Apr 22, 2026 | $6.30 | $6.85 | $6.25 | $6.60 | +8.55% | 594,411 |
| Apr 21, 2026 | $5.48 | $6.20 | $5.33 | $6.08 | +18.98% | 1,064,570 |
| Apr 20, 2026 | $4.90 | $5.17 | $4.78 | $5.11 | +3.86% | 345,011 |
| Apr 17, 2026 | $5.03 | $5.09 | $4.77 | $4.92 | -0.20% | 329,917 |
| Apr 16, 2026 | $5.08 | $5.16 | $4.89 | $4.93 | -1.99% | 401,809 |
| Apr 15, 2026 | $4.60 | $5.19 | $4.60 | $5.03 | +3.93% | 270,238 |
| Apr 14, 2026 | $5.06 | $5.45 | $4.70 | $4.84 | +4.54% | 453,981 |
| Apr 13, 2026 | $4.60 | $4.77 | $4.48 | $4.63 | -0.64% | 144,889 |
| Apr 10, 2026 | $4.75 | $4.86 | $4.63 | $4.66 | -1.89% | 150,903 |
| Apr 9, 2026 | $4.90 | $4.92 | $4.55 | $4.75 | -2.66% | 175,076 |
| Apr 8, 2026 | $5.70 | $5.80 | $4.73 | $4.88 | -8.96% | 282,858 |
| Apr 7, 2026 | $5.63 | $5.75 | $5.28 | $5.36 | -5.80% | 93,522 |
| Apr 6, 2026 | $5.63 | $5.88 | $5.59 | $5.69 | -0.18% | 171,778 |
| Apr 2, 2026 | $5.11 | $5.74 | $4.98 | $5.70 | +6.74% | 161,671 |
| Apr 1, 2026 | $5.22 | $5.59 | $5.11 | $5.34 | +3.89% | 161,476 |
| Mar 31, 2026 | $4.86 | $5.16 | $4.80 | $5.14 | +6.42% | 213,002 |
| Mar 30, 2026 | $4.90 | $5.15 | $4.73 | $4.83 | -2.03% | 157,519 |
| Mar 27, 2026 | $5.22 | $5.36 | $4.89 | $4.93 | -5.56% | 269,327 |
| Mar 26, 2026 | $5.37 | $5.62 | $5.18 | $5.22 | -5.26% | 231,415 |
| Mar 25, 2026 | $5.62 | $5.79 | $5.17 | $5.51 | -0.72% | 436,620 |
| Mar 24, 2026 | $5.60 | $6.11 | $5.14 | $5.55 | -3.14% | 427,922 |
| Mar 23, 2026 | $5.53 | $5.95 | $5.35 | $5.73 | +3.62% | 235,770 |
| Mar 20, 2026 | $6.28 | $6.41 | $5.36 | $5.53 | -14.73% | 564,302 |
| Mar 19, 2026 | $6.16 | $6.76 | $5.90 | $6.49 | +1.17% | 454,647 |
| Mar 18, 2026 | $6.18 | $6.90 | $6.15 | $6.41 | +6.13% | 446,405 |
| Mar 17, 2026 | $5.50 | $6.40 | $5.50 | $6.04 | +9.82% | 578,806 |
| Mar 16, 2026 | $5.69 | $5.90 | $5.47 | $5.50 | -1.43% | 91,906 |
| Mar 13, 2026 | $5.84 | $6.31 | $5.55 | $5.58 | -4.29% | 174,116 |
| Mar 12, 2026 | $5.88 | $5.88 | $5.20 | $5.83 | +0.52% | 410,822 |
| Mar 11, 2026 | $5.93 | $6.12 | $5.59 | $5.80 | -3.01% | 171,310 |
| Mar 10, 2026 | $5.90 | $6.23 | $5.83 | $5.98 | +2.75% | 66,131 |
| Mar 9, 2026 | $5.51 | $6.16 | $5.51 | $5.82 | +2.11% | 156,514 |
| Mar 6, 2026 | $5.96 | $6.20 | $5.59 | $5.70 | -3.55% | 218,411 |
| Mar 5, 2026 | $6.33 | $6.33 | $5.83 | $5.91 | -5.89% | 70,617 |
| Mar 4, 2026 | $5.96 | $6.41 | $5.79 | $6.28 | +8.46% | 229,287 |
| Mar 3, 2026 | $5.65 | $6.12 | $5.51 | $5.79 | -2.03% | 130,930 |
| Mar 2, 2026 | $5.57 | $6.04 | $5.57 | $5.91 | +8.24% | 247,769 |
| Feb 27, 2026 | $5.81 | $5.91 | $5.38 | $5.46 | -8.08% | 169,348 |
| Feb 26, 2026 | $5.64 | $6.16 | $5.51 | $5.94 | +5.88% | 222,645 |
| Feb 25, 2026 | $5.38 | $5.75 | $5.38 | $5.61 | +5.65% | 371,345 |
| Feb 24, 2026 | $5.06 | $5.35 | $4.91 | $5.31 | +5.99% | 156,951 |
| Feb 23, 2026 | $4.96 | $5.12 | $4.80 | $5.01 | +1.21% | 178,028 |
| Feb 20, 2026 | $5.59 | $5.62 | $4.94 | $4.95 | -11.29% | 332,747 |
| Feb 19, 2026 | $5.04 | $5.65 | $4.99 | $5.58 | +13.88% | 360,358 |
| Feb 18, 2026 | $5.23 | $5.63 | $4.85 | $4.90 | -5.95% | 327,426 |
| Feb 17, 2026 | $5.04 | $5.35 | $4.80 | $5.21 | -2.62% | 333,068 |
| Feb 13, 2026 | $5.51 | $5.69 | $5.33 | $5.35 | -2.19% | 164,203 |
| Feb 12, 2026 | $6.20 | $6.29 | $5.36 | $5.47 | -11.49% | 584,416 |
| Feb 11, 2026 | $6.41 | $6.50 | $5.90 | $6.18 | -0.32% | 200,463 |
| Feb 10, 2026 | $6.50 | $6.66 | $6.19 | $6.20 | -4.02% | 122,329 |
| Feb 9, 2026 | $6.45 | $6.77 | $6.23 | $6.46 | +0.16% | 181,605 |
| Feb 6, 2026 | $6.14 | $6.96 | $6.01 | $6.45 | +6.44% | 306,980 |
| Feb 5, 2026 | $6.29 | $6.38 | $5.33 | $6.06 | -7.62% | 664,770 |
| Feb 4, 2026 | $7.01 | $7.08 | $5.92 | $6.56 | -4.09% | 740,698 |
| Feb 3, 2026 | $6.49 | $7.34 | $6.30 | $6.84 | +7.04% | 738,259 |
| Feb 2, 2026 | $6.35 | $6.71 | $6.10 | $6.39 | -1.46% | 431,972 |
| Jan 30, 2026 | $7.11 | $7.40 | $6.25 | $6.49 | -11.77% | 921,338 |
| Jan 29, 2026 | $8.74 | $8.74 | $6.86 | $7.35 | -15.52% | 1,010,060 |
| Jan 28, 2026 | $9.26 | $9.34 | $8.38 | $8.70 | -6.05% | 596,159 |
| Jan 27, 2026 | $8.33 | $9.78 | $8.20 | $9.26 | +10.63% | 960,488 |
| Jan 26, 2026 | $7.91 | $9.34 | $7.22 | $8.37 | +5.95% | 1,711,133 |
| Jan 23, 2026 | $8.95 | $8.95 | $7.89 | $7.90 | -12.42% | 334,226 |
| Jan 22, 2026 | $8.73 | $9.44 | $8.46 | $9.02 | +4.04% | 552,237 |
| Jan 21, 2026 | $8.05 | $8.87 | $7.50 | $8.67 | +9.75% | 728,048 |
| Jan 20, 2026 | $6.92 | $8.45 | $6.92 | $7.90 | +8.52% | 496,719 |
| Jan 16, 2026 | $7.26 | $7.63 | $7.17 | $7.28 | +3.70% | 208,211 |
| Jan 15, 2026 | $7.80 | $7.92 | $7.02 | $7.02 | -10.91% | 149,218 |
| Jan 14, 2026 | $7.48 | $7.93 | $7.27 | $7.88 | +5.07% | 196,229 |
| Jan 13, 2026 | $7.96 | $8.00 | $7.40 | $7.50 | -4.09% | 190,199 |
| Jan 12, 2026 | $7.74 | $8.06 | $7.55 | $7.82 | +0.13% | 142,107 |
| Jan 9, 2026 | $7.85 | $8.41 | $7.22 | $7.81 | -4.05% | 499,841 |
| Jan 8, 2026 | $7.45 | $8.25 | $7.45 | $8.14 | +11.28% | 576,695 |
| Jan 7, 2026 | $7.50 | $7.68 | $7.06 | $7.32 | -0.61% | 190,722 |
| Jan 6, 2026 | $6.97 | $7.54 | $6.58 | $7.36 | +5.29% | 247,249 |
| Jan 5, 2026 | $7.00 | $7.45 | $6.82 | $6.99 | +2.95% | 410,824 |
| Jan 2, 2026 | $6.25 | $6.91 | $6.21 | $6.79 | +11.31% | 210,295 |
| Dec 31, 2025 | $6.01 | $6.45 | $5.93 | $6.10 | +1.84% | 126,774 |
| Dec 30, 2025 | $6.16 | $6.19 | $5.86 | $5.99 | -2.12% | 187,616 |
| Dec 29, 2025 | $6.40 | $6.64 | $6.04 | $6.12 | -4.38% | 102,237 |
| Dec 26, 2025 | $6.36 | $6.73 | $6.18 | $6.40 | +0.63% | 105,069 |
| Dec 24, 2025 | $6.53 | $6.65 | $6.10 | $6.36 | -3.20% | 95,974 |
| Dec 23, 2025 | $6.82 | $7.06 | $6.45 | $6.57 | -5.74% | 140,914 |
| Dec 22, 2025 | $6.80 | $7.20 | $6.72 | $6.97 | +5.29% | 189,873 |
| Dec 19, 2025 | $6.36 | $6.99 | $6.36 | $6.62 | +4.25% | 173,898 |
| Dec 18, 2025 | $6.33 | $6.84 | $6.30 | $6.35 | +3.42% | 115,030 |
| Dec 17, 2025 | $6.78 | $6.92 | $6.13 | $6.14 | -7.95% | 306,311 |
| Dec 16, 2025 | $6.62 | $7.09 | $6.58 | $6.67 | -1.48% | 227,396 |
| Dec 15, 2025 | $7.18 | $7.37 | $6.61 | $6.77 | -4.24% | 227,414 |
| Dec 12, 2025 | $7.94 | $7.94 | $7.00 | $7.07 | -10.39% | 190,756 |
| Dec 11, 2025 | $7.34 | $8.15 | $7.12 | $7.89 | +8.38% | 263,757 |
| Dec 10, 2025 | $7.94 | $8.07 | $7.11 | $7.28 | -8.71% | 406,156 |
| Dec 9, 2025 | $7.02 | $8.20 | $6.59 | $7.98 | +17.80% | 496,634 |
| Dec 8, 2025 | $8.19 | $8.19 | $6.76 | $6.77 | -15.48% | 332,064 |
| Dec 5, 2025 | $7.90 | $8.26 | $7.71 | $8.01 | +7.81% | 515,303 |
| Dec 4, 2025 | $7.33 | $8.00 | $7.09 | $7.43 | +1.78% | 278,128 |
| Dec 3, 2025 | $6.26 | $7.30 | $6.16 | $7.30 | +17.74% | 371,304 |
| Dec 2, 2025 | $6.11 | $6.60 | $5.95 | $6.20 | +5.08% | 165,733 |
| Dec 1, 2025 | $6.78 | $6.89 | $5.88 | $5.90 | -16.67% | 324,918 |
| Nov 28, 2025 | $6.65 | $7.22 | $6.52 | $7.08 | +6.63% | 140,723 |
| Nov 26, 2025 | $6.03 | $7.56 | $6.00 | $6.64 | +10.12% | 682,300 |
| Nov 25, 2025 | $5.60 | $6.10 | $5.36 | $6.03 | +6.35% | 249,126 |
| Nov 24, 2025 | $5.90 | $6.14 | $5.59 | $5.67 | -2.24% | 299,214 |
| Nov 21, 2025 | $5.99 | $5.99 | $5.35 | $5.80 | -0.34% | 322,880 |
| Nov 20, 2025 | $6.40 | $6.80 | $5.56 | $5.82 | -6.73% | 515,957 |
| Nov 19, 2025 | $6.63 | $6.79 | $6.24 | $6.24 | -6.31% | 197,597 |
| Nov 18, 2025 | $6.82 | $6.98 | $6.39 | $6.66 | -4.86% | 436,548 |
| Nov 17, 2025 | $6.92 | $7.35 | $6.62 | $7.00 | -1.27% | 498,983 |
| Nov 14, 2025 | $5.73 | $7.11 | $5.68 | $7.09 | +17.77% | 256,072 |
| Nov 13, 2025 | $6.34 | $6.81 | $5.83 | $6.02 | -7.24% | 377,294 |
| Nov 12, 2025 | $6.72 | $6.99 | $6.30 | $6.49 | -1.96% | 178,148 |
| Nov 11, 2025 | $6.61 | $6.71 | $6.20 | $6.62 | +0.46% | 153,690 |
| Nov 10, 2025 | $6.87 | $7.00 | $6.58 | $6.59 | +0.92% | 311,326 |
| Nov 7, 2025 | $5.87 | $6.61 | $5.30 | $6.53 | +7.76% | 442,249 |
| Nov 6, 2025 | $6.92 | $6.92 | $5.92 | $6.06 | -11.92% | 457,881 |
| Nov 5, 2025 | $6.60 | $7.07 | $6.55 | $6.88 | +4.88% | 222,811 |
| Nov 4, 2025 | $7.00 | $7.93 | $6.54 | $6.56 | -9.52% | 428,097 |
| Nov 3, 2025 | $7.79 | $7.80 | $7.21 | $7.25 | – | 178,333 |
Seasonality
MOB return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | -4.6% | -14.2% | -3.7% | 9.9% | 8.8% | 24.9% | 7.8% | -0.4% | -2.6% | -6.7% | 25.0% |
| Months up | 2 of 4 | 2 of 4 | 0 of 4 | 1 of 4 | 3 of 4 | 2 of 4 | 3 of 4 | 2 of 4 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 4 |
| 2026 | 6.3% | -15.8% | -5.9% | 22.4% | 14.3% | -28.7% | -6.2% | 15.2% | -18.8% | -27.3% | -39.1% | |
| 2025 | -25.7% | -26.5% | -20.7% | -3.3% | 8.8% | 45.2% | 38.9% | 61.1% | 64.9% | -15.3% | -10.2% | -13.8% |
| 2024 | -36.1% | 14.5% | -16.2% | -13.4% | -22.2% | 20.5% | 24.4% | -22.1% | 16.6% | 26.0% | 35.4% | 104.8% |
| 2023 | 54.6% | 9.3% | -14.0% | -20.2% | 38.7% | -1.9% | 42.5% | -23.2% | -22.4% | 10.0% | -2.8% | 39.6% |
| 2022 | -42.3% | -6.7% | -16.7% | -30.7% |
See a number that looks wrong?