Mobilicom Ltd (MOB) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -22.7%
- 3M
- -13.0%
- YTD
- -29.2%
- 1Y
- +70.0%
- 3Y
- +47.5%
- 5Y
- -2.5%
Loading 10-year price history...
MOB Historical Performance
MOB Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -82.3%
- 2023 annual price return
- +92.1%
- 2024 annual price return
- +102.7%
- 2025 annual price return
- +75.8%
- 2026 annual price return
- -19.6%
MOB Stock Price Trajectory (2022–2026)
As of July 8, 2026, Mobilicom Ltd (MOB) trades at $4.81, representing a +70.0% return over the past year. The stock has delivered a -12.1% total return over five years (-2.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.02 on October 6, 2025. From this peak, MOB has corrected -56.4%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AIRO (-67.8% 1Y), KTOS (+12.4% 1Y), and AVAV (-32.5% 1Y), MOB has outperformed the peer group average. Compare MOB vs AIRO →
MOB Historical Price Data · from 2022
Rows 1–50 of 969| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.93 | 5.27 | 4.81 | 4.81 | 82K | -6.96% |
| 2026-07-06 | 5.15 | 5.29 | 5.11 | 5.17 | 43K | +3.61% |
| 2026-07-02 | 5.17 | 5.33 | 4.82 | 4.99 | 144K | -3.29% |
| 2026-07-01 | 5.11 | 5.33 | 5.10 | 5.16 | 72K | +0.58% |
| 2026-06-30 | 5.39 | 5.41 | 5.02 | 5.13 | 75K | +2.60% |
| 2026-06-29 | 5.06 | 5.10 | 4.96 | 5.00 | 94K | +2.25% |
| 2026-06-26 | 5.01 | 5.33 | 4.88 | 4.89 | 0 | -4.12% |
| 2026-06-25 | 5.44 | 5.77 | 5.06 | 5.10 | 128K | -4.32% |
| 2026-06-24 | 5.55 | 5.65 | 5.14 | 5.33 | 93K | -3.79% |
| 2026-06-23 | 5.50 | 5.73 | 5.47 | 5.54 | 82K | -2.12% |
| 2026-06-22 | 5.63 | 5.94 | 5.61 | 5.66 | 196K | -0.53% |
| 2026-06-18 | 5.75 | 5.75 | 5.51 | 5.69 | 75K | +2.52% |
| 2026-06-17 | 5.66 | 5.96 | 5.54 | 5.55 | 78K | -2.63% |
| 2026-06-16 | 5.97 | 6.05 | 5.60 | 5.70 | 102K | -4.20% |
| 2026-06-15 | 6.47 | 6.53 | 5.95 | 5.95 | 18K | -4.65% |
| 2026-06-12 | 5.95 | 6.29 | 5.79 | 6.24 | 95K | +6.85% |
| 2026-06-11 | 5.58 | 5.95 | 5.58 | 5.84 | 65K | +3.91% |
| 2026-06-10 | 5.79 | 6.13 | 5.60 | 5.62 | 89K | -3.77% |
| 2026-06-09 | 6.18 | 6.32 | 5.54 | 5.84 | 111K | -6.11% |
| 2026-06-08 | 5.96 | 6.39 | 5.91 | 6.22 | 89K | +5.60% |
| 2026-06-05 | 6.86 | 7.20 | 5.78 | 5.89 | 229K | -15.74% |
| 2026-06-04 | 6.44 | 7.25 | 6.28 | 6.99 | 156K | +4.02% |
| 2026-06-03 | 7.22 | 7.28 | 6.61 | 6.72 | 135K | -8.70% |
| 2026-06-02 | 7.50 | 7.74 | 7.06 | 7.36 | 155K | -0.81% |
| 2026-06-01 | 7.12 | 7.55 | 6.99 | 7.42 | 125K | +3.20% |
| 2026-05-29 | 7.65 | 7.65 | 6.75 | 7.19 | 417K | -7.70% |
| 2026-05-28 | 6.70 | 8.03 | 6.70 | 7.79 | 1.05M | +21.53% |
| 2026-05-27 | 6.29 | 6.50 | 5.90 | 6.41 | 413K | +1.91% |
| 2026-05-26 | 6.12 | 6.43 | 6.00 | 6.29 | 282K | +6.25% |
| 2026-05-22 | 5.41 | 5.99 | 5.32 | 5.92 | 0 | +10.45% |
| 2026-05-21 | 5.10 | 5.37 | 4.94 | 5.36 | 210K | +3.68% |
| 2026-05-20 | 5.57 | 5.74 | 5.02 | 5.17 | 374K | -3.00% |
| 2026-05-19 | 5.39 | 5.51 | 5.33 | 5.33 | 79K | -1.30% |
| 2026-05-18 | 5.49 | 5.57 | 5.29 | 5.40 | 120K | -2.00% |
| 2026-05-15 | 5.58 | 5.80 | 5.33 | 5.51 | 204K | -6.45% |
| 2026-05-14 | 5.77 | 6.08 | 5.76 | 5.89 | 153K | +1.03% |
| 2026-05-13 | 5.90 | 5.92 | 5.60 | 5.83 | 187K | -1.02% |
| 2026-05-12 | 6.55 | 6.73 | 5.60 | 5.89 | 321K | -10.35% |
| 2026-05-11 | 6.51 | 6.88 | 6.33 | 6.57 | 100K | +3.79% |
| 2026-05-08 | 6.32 | 6.49 | 6.26 | 6.33 | 69K | +1.28% |
| 2026-05-07 | 6.31 | 6.51 | 6.02 | 6.25 | 220K | -2.50% |
| 2026-05-06 | 6.50 | 6.80 | 6.29 | 6.41 | 123K | -4.19% |
| 2026-05-05 | 6.80 | 6.99 | 6.47 | 6.69 | 218K | -1.33% |
| 2026-05-04 | 6.62 | 6.89 | 6.45 | 6.78 | 188K | +1.35% |
| 2026-05-01 | 6.29 | 6.75 | 6.16 | 6.69 | 143K | +6.36% |
| 2026-04-30 | 5.99 | 6.35 | 5.88 | 6.29 | 131K | +5.18% |
| 2026-04-29 | 6.45 | 6.67 | 5.90 | 5.98 | 242K | -10.34% |
| 2026-04-28 | 6.24 | 6.78 | 6.00 | 6.67 | 335K | +3.89% |
| 2026-04-27 | 5.92 | 6.83 | 5.76 | 6.42 | 436K | +9.37% |
| 2026-04-24 | 6.07 | 6.07 | 5.85 | 5.87 | 155K | -2.81% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MOB — Frequently Asked Questions
Quick answers to the most common questions about buying MOB stock.
How has MOB stock performed recently?
MOB returned +70.0% over the past year, beating its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MOB's all-time high price?
Mobilicom Ltd reached $11.02 on 2025-10-06. The 52-week high is $11.02. Current 1-year return of +70.0% places the stock closer to historical peaks.
Where can I download MOB historical price data?
This page provides MOB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.