Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
13.93
-0.31 (-2.18%)
At close: Aug 1, 2025, 4:00 PM
13.94
+0.01 (0.06%)
After-hours: Aug 1, 2025, 7:28 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.88 | 14.19 | 13.54 | 13.93 | 13.93 | -2.18% | 6,560,425 |
| Jul 31, 2025 | 13.97 | 14.46 | 13.71 | 14.24 | 14.24 | 2.08% | 8,896,017 |
| Jul 30, 2025 | 14.40 | 14.45 | 13.70 | 13.95 | 13.95 | -2.86% | 8,391,251 |
| Jul 29, 2025 | 15.24 | 15.24 | 14.29 | 14.36 | 14.36 | -5.40% | 8,812,748 |
| Jul 28, 2025 | 15.00 | 15.35 | 14.91 | 15.18 | 15.18 | 2.43% | 7,510,544 |
| Jul 25, 2025 | 15.49 | 15.51 | 14.40 | 14.82 | 14.82 | -3.89% | 16,190,520 |
| Jul 24, 2025 | 17.01 | 17.12 | 14.83 | 15.42 | 15.42 | -4.22% | 22,029,145 |
| Jul 23, 2025 | 16.05 | 16.14 | 15.60 | 16.10 | 16.10 | -0.56% | 10,238,887 |
| Jul 22, 2025 | 16.10 | 16.51 | 15.57 | 16.19 | 16.19 | 0.94% | 5,996,566 |
| Jul 21, 2025 | 16.26 | 16.43 | 15.96 | 16.04 | 16.04 | -0.06% | 5,367,708 |
| Jul 18, 2025 | 16.34 | 16.37 | 15.87 | 16.05 | 16.05 | -1.35% | 4,594,563 |
| Jul 17, 2025 | 15.97 | 16.44 | 15.90 | 16.27 | 16.27 | 2.65% | 6,620,464 |
| Jul 16, 2025 | 16.35 | 16.35 | 15.58 | 15.85 | 15.85 | -1.67% | 8,520,531 |
| Jul 15, 2025 | 16.79 | 16.94 | 16.11 | 16.12 | 16.12 | -2.72% | 7,146,316 |
| Jul 14, 2025 | 16.10 | 16.61 | 15.96 | 16.57 | 16.57 | 2.86% | 10,878,883 |
| Jul 11, 2025 | 16.67 | 16.81 | 16.01 | 16.11 | 16.11 | -3.36% | 20,537,275 |
| Jul 10, 2025 | 16.60 | 16.97 | 16.41 | 16.67 | 16.67 | -3.75% | 44,341,600 |
| Jul 9, 2025 | 18.59 | 20.18 | 17.17 | 17.32 | 17.32 | -7.08% | 20,551,769 |
| Jul 8, 2025 | 18.64 | 19.32 | 18.58 | 18.64 | 18.64 | 1.25% | 3,856,823 |
| Jul 7, 2025 | 18.71 | 18.78 | 17.99 | 18.41 | 18.41 | -3.51% | 3,784,292 |
| Jul 3, 2025 | 19.20 | 19.28 | 18.88 | 19.08 | 19.08 | 0.93% | 1,551,554 |
| Jul 2, 2025 | 18.27 | 19.38 | 18.12 | 18.91 | 18.91 | 4.62% | 6,965,636 |
| Jul 1, 2025 | 17.60 | 18.60 | 17.20 | 18.07 | 18.07 | 0.50% | 3,532,840 |
| Jun 30, 2025 | 18.40 | 18.85 | 17.87 | 17.98 | 17.98 | -1.96% | 2,818,600 |
| Jun 27, 2025 | 18.48 | 18.52 | 17.73 | 18.34 | 18.34 | -0.54% | 3,483,061 |
| Jun 26, 2025 | 17.92 | 18.50 | 17.85 | 18.44 | 18.44 | 2.90% | 3,796,706 |
| Jun 25, 2025 | 18.12 | 18.30 | 17.37 | 17.92 | 17.92 | -0.17% | 6,249,326 |
| Jun 24, 2025 | 16.72 | 18.23 | 16.68 | 17.95 | 17.95 | 9.32% | 9,597,359 |
| Jun 23, 2025 | 14.70 | 16.52 | 14.64 | 16.42 | 16.42 | 11.55% | 8,221,323 |
| Jun 20, 2025 | 15.57 | 15.64 | 14.62 | 14.72 | 14.72 | -3.73% | 3,931,582 |
| Jun 18, 2025 | 15.09 | 15.37 | 14.96 | 15.29 | 15.29 | 2.07% | 2,060,849 |
| Jun 17, 2025 | 15.28 | 15.36 | 14.97 | 14.98 | 14.98 | -2.92% | 2,327,940 |
| Jun 16, 2025 | 15.28 | 15.44 | 15.07 | 15.43 | 15.43 | 1.25% | 3,251,104 |
| Jun 13, 2025 | 15.49 | 15.70 | 15.16 | 15.24 | 15.24 | -4.03% | 4,041,705 |
| Jun 12, 2025 | 16.05 | 16.32 | 15.80 | 15.88 | 15.88 | -2.93% | 2,218,077 |
| Jun 11, 2025 | 16.28 | 16.90 | 16.02 | 16.36 | 16.36 | 1.24% | 2,746,168 |
| Jun 10, 2025 | 16.25 | 16.48 | 15.76 | 16.16 | 16.16 | 0.06% | 3,673,405 |
| Jun 9, 2025 | 16.43 | 16.54 | 15.75 | 16.15 | 16.15 | -4.32% | 4,343,346 |
| Jun 6, 2025 | 16.68 | 17.18 | 16.65 | 16.88 | 16.88 | 2.33% | 2,158,344 |
| Jun 5, 2025 | 16.76 | 16.92 | 16.09 | 16.50 | 16.50 | -1.70% | 2,672,026 |
| Jun 4, 2025 | 16.71 | 17.05 | 16.21 | 16.78 | 16.78 | 0.66% | 2,297,301 |
| Jun 3, 2025 | 15.95 | 16.89 | 15.81 | 16.67 | 16.67 | 5.04% | 4,473,283 |
| Jun 2, 2025 | 16.26 | 16.34 | 15.75 | 15.87 | 15.87 | -2.34% | 2,310,452 |
| May 30, 2025 | 16.23 | 16.41 | 15.92 | 16.25 | 16.25 | -0.79% | 4,107,182 |
| May 29, 2025 | 17.08 | 17.20 | 16.23 | 16.38 | 16.38 | -2.62% | 3,836,510 |
| May 28, 2025 | 17.02 | 17.52 | 16.63 | 16.82 | 16.82 | 3.57% | 6,047,789 |
| May 27, 2025 | 15.93 | 16.43 | 15.70 | 16.24 | 16.24 | 4.04% | 3,513,940 |
| May 23, 2025 | 15.71 | 15.85 | 15.26 | 15.61 | 15.61 | -2.38% | 2,414,429 |
| May 22, 2025 | 15.67 | 16.18 | 15.64 | 15.99 | 15.99 | 1.33% | 1,722,213 |
| May 21, 2025 | 15.91 | 16.48 | 15.69 | 15.78 | 15.78 | -1.68% | 2,338,231 |