Mobileye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.38	11.66	11.09	11.55	11.55	2.76%	10,543,574
Jan 8, 2026	12.03	12.03	11.14	11.24	11.24	-8.17%	19,751,861
Jan 7, 2026	14.09	14.33	12.10	12.24	12.24	0.49%	51,293,815
Jan 6, 2026	12.14	12.20	11.72	12.18	12.18	5.82%	13,155,204
Jan 5, 2026	12.08	12.12	11.38	11.51	11.51	2.49%	9,950,885
Jan 2, 2026	10.50	11.26	10.50	11.23	11.23	7.57%	5,883,354
Dec 31, 2025	10.61	10.72	10.42	10.44	10.44	-1.60%	5,186,402
Dec 30, 2025	10.59	10.74	10.52	10.61	10.61	-0.28%	6,235,307
Dec 29, 2025	10.25	10.74	10.23	10.64	10.64	2.11%	6,551,694
Dec 26, 2025	10.17	10.45	10.15	10.42	10.42	2.46%	4,571,198
Dec 24, 2025	10.19	10.24	10.08	10.17	10.17	0.10%	1,635,676
Dec 23, 2025	10.20	10.35	10.13	10.16	10.16	-0.68%	2,966,862
Dec 22, 2025	10.27	10.40	10.17	10.23	10.23	0.39%	4,202,727
Dec 19, 2025	10.18	10.29	10.12	10.19	10.19	1.39%	7,678,242
Dec 18, 2025	10.25	10.44	10.04	10.05	10.05	-0.59%	3,489,630
Dec 17, 2025	10.39	10.63	10.11	10.11	10.11	-2.69%	5,155,991
Dec 16, 2025	10.49	10.69	10.23	10.39	10.39	-1.42%	4,494,024
Dec 15, 2025	11.14	11.14	10.50	10.54	10.54	-4.79%	4,655,802
Dec 12, 2025	11.37	11.60	11.03	11.07	11.07	-2.89%	3,847,604
Dec 11, 2025	11.69	11.74	11.29	11.40	11.40	-3.47%	5,060,684
Dec 10, 2025	11.49	11.88	11.35	11.81	11.81	3.23%	3,998,550
Dec 9, 2025	11.33	11.56	11.17	11.44	11.44	1.15%	4,417,698
Dec 8, 2025	11.68	11.68	11.20	11.31	11.31	-3.33%	4,139,066
Dec 5, 2025	11.88	12.11	11.67	11.70	11.70	-1.10%	3,814,720
Dec 4, 2025	12.01	12.06	11.81	11.83	11.83	-1.09%	3,053,822
Dec 3, 2025	11.75	12.03	11.65	11.96	11.96	1.53%	2,143,361
Dec 2, 2025	11.64	11.84	11.52	11.78	11.78	2.08%	5,168,564
Dec 1, 2025	11.62	11.73	11.50	11.54	11.54	-2.37%	3,527,763
Nov 28, 2025	11.49	11.87	11.27	11.82	11.82	3.32%	2,313,325
Nov 26, 2025	11.27	11.49	11.15	11.44	11.44	1.69%	5,958,797
Nov 25, 2025	11.10	11.32	10.93	11.25	11.25	0.27%	4,708,012
Nov 24, 2025	11.26	11.31	11.00	11.22	11.22	0.45%	4,279,534
Nov 21, 2025	10.90	11.23	10.74	11.17	11.17	3.71%	5,671,287
Nov 20, 2025	11.40	11.55	10.77	10.77	10.77	-4.10%	5,325,525
Nov 19, 2025	11.72	11.77	11.21	11.23	11.23	-3.85%	4,687,736
Nov 18, 2025	11.67	11.81	11.50	11.68	11.68	-1.27%	3,183,529
Nov 17, 2025	12.26	12.29	11.83	11.83	11.83	-3.98%	4,686,651
Nov 14, 2025	12.19	12.54	12.15	12.32	12.32	-1.12%	4,230,333
Nov 13, 2025	12.35	12.53	12.26	12.46	12.46	-0.24%	4,219,755
Nov 12, 2025	12.70	12.76	12.33	12.49	12.49	-1.50%	2,579,538
Nov 11, 2025	12.91	12.91	12.51	12.68	12.68	-1.78%	3,816,659
Nov 10, 2025	12.71	13.10	12.59	12.91	12.91	2.38%	3,728,072
Nov 7, 2025	12.43	12.67	12.26	12.61	12.61	0.24%	3,273,064
Nov 6, 2025	12.81	12.86	12.26	12.58	12.58	-2.40%	3,924,579
Nov 5, 2025	12.51	12.93	12.43	12.89	12.89	3.53%	3,232,194
Nov 4, 2025	12.80	12.82	12.39	12.45	12.45	-4.89%	4,787,272
Nov 3, 2025	13.14	13.20	12.90	13.09	13.09	-0.46%	3,877,673
Oct 31, 2025	12.90	13.20	12.88	13.15	13.15	2.33%	3,992,732
Oct 30, 2025	12.98	13.17	12.85	12.85	12.85	-2.13%	3,150,373
Oct 29, 2025	13.47	13.47	12.95	13.13	13.13	-2.09%	3,744,003