Mobilicom Ltd (MOBBW) stock
MOBBWNasdaqAircraftFiscal year ends December 31Also trades as MOB
$0.88+0.00 (0.00%)
Close on Oct 30, 2026Market cap $145.24KP/E –Yield –
Price history
Mobilicom share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.8818
0.00% on the day
52-week range
$0.43 – $4.93
-82.1% from the high
Change over 52 weeks
-68.5%
From $2.80 on Oct 30, 2025
Average volume
4,105
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.29 | $1.39 | $0.43 | $0.8818 | -34.68% | 59,304 |
| Sep 2026 | $2.00 | $2.00 | $1.06 | $1.35 | -32.50% | 116,954 |
| Aug 2026 | $1.44 | $2.60 | $1.40 | $2.00 | +38.89% | 90,961 |
| Jul 2026 | $1.98 | $2.57 | $1.40 | $1.44 | -28.00% | 95,200 |
| Jun 2026 | $3.04 | $3.64 | $1.42 | $2.00 | -43.98% | 98,672 |
| May 2026 | $2.04 | $3.67 | $1.91 | $3.57 | +70.00% | 213,085 |
| Apr 2026 | $1.83 | $2.66 | $1.75 | $2.10 | +7.69% | 47,397 |
| Mar 2026 | $2.15 | $3.72 | $1.86 | $1.95 | -9.30% | 36,102 |
| Feb 2026 | $4.24 | $4.24 | $1.85 | $2.15 | -20.37% | 46,010 |
| Jan 2026 | $3.22 | $4.93 | $2.30 | $2.70 | -16.15% | 161,715 |
| Dec 2025 | $2.68 | $3.89 | $2.00 | $3.22 | +24.81% | 90,254 |
| Nov 2025 | $3.21 | $3.21 | $1.53 | $2.58 | -22.29% | 198,991 |
| Oct 2025 | $3.90 | $5.73 | $2.27 | $3.32 | -23.50% | 597,208 |
| Sep 2025 | $1.65 | $5.80 | $1.36 | $4.34 | +163.03% | 626,365 |
| Aug 2025 | $0.65 | $2.07 | $0.544 | $1.65 | +162.53% | 650,672 |
| Jul 2025 | $0.431 | $0.6487 | $0.32 | $0.6285 | +69.77% | 187,746 |
| Jun 2025 | $0.4197 | $0.52 | $0.25 | $0.3702 | -11.79% | 53,689 |
| May 2025 | $0.21 | $0.486 | $0.20 | $0.4197 | +99.86% | 163,766 |
| Apr 2025 | $0.3256 | $0.4502 | $0.2001 | $0.21 | -35.23% | 149,543 |
| Mar 2025 | $0.303 | $0.48 | $0.2851 | $0.3242 | -1.76% | 60,192 |
| Feb 2025 | $0.40 | $0.66 | $0.261 | $0.33 | -17.50% | 1,118,799 |
| Jan 2025 | $0.6894 | $0.95 | $0.32 | $0.40 | -50.00% | 174,827 |
| Dec 2024 | $0.30 | $0.879 | $0.16 | $0.80 | +222.58% | 525,022 |
| Nov 2024 | $0.194 | $0.248 | $0.14 | $0.248 | +27.84% | 134,210 |
| Oct 2024 | $0.1705 | $0.198 | $0.13 | $0.194 | +13.78% | 17,507 |
| Sep 2024 | $0.11 | $0.198 | $0.1005 | $0.1705 | +62.38% | 13,703 |
| Aug 2024 | $0.1501 | $0.1501 | $0.105 | $0.105 | -30.05% | 20,304 |
| Jul 2024 | $0.13 | $0.19 | $0.11 | $0.1501 | +15.46% | 17,935 |
| Jun 2024 | $0.08 | $0.1588 | $0.066 | $0.13 | +44.44% | 14,120 |
| May 2024 | $0.1974 | $0.1974 | $0.068 | $0.09 | -54.41% | 29,964 |
| Apr 2024 | $0.2262 | $0.3379 | $0.175 | $0.1974 | -39.82% | 53,572 |
| Mar 2024 | $0.30 | $0.36 | $0.206 | $0.328 | +10.47% | 126,044 |
| Feb 2024 | $0.2101 | $0.3999 | $0.165 | $0.2969 | +34.65% | 93,660 |
| Jan 2024 | $0.367 | $0.40 | $0.21 | $0.2205 | -39.92% | 23,620 |
| Dec 2023 | $0.21 | $0.367 | $0.21 | $0.367 | +74.76% | 44,991 |
| Nov 2023 | $0.20 | $0.277 | $0.16 | $0.21 | -19.20% | 20,738 |
| Oct 2023 | $0.1599 | $0.26 | $0.14 | $0.2599 | +62.54% | 94,167 |
| Sep 2023 | $0.23 | $0.2425 | $0.12 | $0.1599 | -30.48% | 30,402 |
| Aug 2023 | $0.25 | $0.30 | $0.22 | $0.23 | -8.00% | 28,591 |
| Jul 2023 | $0.2001 | $0.3445 | $0.18 | $0.25 | +24.94% | 240,402 |
| Jun 2023 | $0.15 | $0.21 | $0.14 | $0.2001 | +33.49% | 22,151 |
| May 2023 | $0.1064 | $0.1999 | $0.06 | $0.1499 | +40.88% | 59,612 |
| Apr 2023 | $0.11 | $0.1749 | $0.065 | $0.1064 | -40.89% | 17,268 |
| Mar 2023 | $0.23 | $0.3237 | $0.1102 | $0.18 | -10.00% | 74,207 |
| Feb 2023 | $0.17 | $0.3497 | $0.1101 | $0.20 | +20.55% | 192,776 |
| Jan 2023 | $0.11 | $0.1684 | $0.06 | $0.1659 | +50.82% | 89,789 |
| Dec 2022 | $0.166 | $0.25 | $0.11 | $0.11 | -33.33% | 38,216 |
| Nov 2022 | $0.23 | $0.23 | $0.1101 | $0.165 | -28.26% | 97,492 |
| Oct 2022 | $0.30 | $0.38 | $0.1962 | $0.23 | -39.47% | 168,305 |
| Sep 2022 | $0.4598 | $0.49 | $0.25 | $0.38 | -13.97% | 384,542 |
| Aug 2022 | $0.62 | $1.24 | $0.323 | $0.4417 | – | 3,202,632 |
Seasonality
MOBBW 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 | -13.8% | 4.3% | -2.6% | -27.1% | 39.1% | 5.5% | 20.5% | 40.8% | 29.7% | -4.3% | -10.5% | 72.2% |
| Months up | 1 of 4 | 2 of 4 | 1 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 4 | 3 of 4 |
| 2026 | -16.1% | -20.4% | -9.3% | 7.7% | 70.0% | -44.0% | -28.0% | 38.9% | -32.5% | -34.7% | ||
| 2025 | -50.0% | -17.5% | -1.8% | -35.2% | 99.9% | -11.8% | 69.8% | 162.5% | 163.0% | -23.5% | -22.3% | 24.8% |
| 2024 | -39.9% | 34.6% | 10.5% | -39.8% | -54.4% | 44.4% | 15.5% | -30.0% | 62.4% | 13.8% | 27.8% | 222.6% |
| 2023 | 50.8% | 20.6% | -10.0% | -40.9% | 40.9% | 33.5% | 24.9% | -8.0% | -30.5% | 62.5% | -19.2% | 74.8% |
| 2022 | -14.0% | -39.5% | -28.3% | -33.3% |