Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
16.92
+0.16 (0.95%)
At close: Nov 20, 2024, 4:00 PM
17.04
+0.12 (0.71%)
Pre-market: Nov 21, 2024, 7:39 AM EST
Mobileye Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 16.80 | 17.57 | 16.72 | 16.92 | 16.92 | 0.95% | 5,308,863 |
Nov 19, 2024 | 16.60 | 16.87 | 16.17 | 16.76 | 16.76 | -0.36% | 7,262,324 |
Nov 18, 2024 | 16.18 | 16.95 | 15.81 | 16.82 | 16.82 | 12.21% | 9,793,011 |
Nov 15, 2024 | 15.69 | 15.70 | 14.80 | 14.99 | 14.99 | -3.23% | 5,970,521 |
Nov 14, 2024 | 17.29 | 17.37 | 15.36 | 15.49 | 15.49 | -10.51% | 9,429,764 |
Nov 13, 2024 | 17.28 | 17.58 | 16.89 | 17.31 | 17.31 | 2.24% | 6,153,267 |
Nov 12, 2024 | 16.73 | 17.30 | 16.31 | 16.93 | 16.93 | 1.74% | 6,565,979 |
Nov 11, 2024 | 16.56 | 16.75 | 15.80 | 16.64 | 16.64 | 1.16% | 6,480,138 |
Nov 8, 2024 | 16.51 | 16.60 | 16.09 | 16.45 | 16.45 | -0.36% | 6,266,179 |
Nov 7, 2024 | 16.44 | 17.39 | 16.25 | 16.51 | 16.51 | 6.93% | 12,192,070 |
Nov 6, 2024 | 15.90 | 16.01 | 14.95 | 15.44 | 15.44 | 1.38% | 9,391,345 |
Nov 5, 2024 | 14.65 | 15.33 | 14.63 | 15.23 | 15.23 | 4.53% | 5,153,139 |
Nov 4, 2024 | 15.25 | 15.50 | 14.40 | 14.57 | 14.57 | -6.42% | 7,514,929 |
Nov 1, 2024 | 13.98 | 15.83 | 13.64 | 15.57 | 15.57 | 14.40% | 17,110,626 |
Oct 31, 2024 | 14.10 | 14.88 | 12.73 | 13.61 | 13.61 | 9.58% | 15,803,829 |
Oct 30, 2024 | 12.90 | 13.01 | 12.35 | 12.42 | 12.42 | -6.37% | 7,684,097 |
Oct 29, 2024 | 13.04 | 13.47 | 12.81 | 13.27 | 13.27 | 1.88% | 5,087,936 |
Oct 28, 2024 | 12.60 | 13.17 | 12.60 | 13.02 | 13.02 | 2.76% | 3,480,723 |
Oct 25, 2024 | 12.62 | 12.89 | 12.52 | 12.67 | 12.67 | 1.28% | 3,135,409 |
Oct 24, 2024 | 12.86 | 12.89 | 12.31 | 12.51 | 12.51 | -0.48% | 4,555,124 |
Oct 23, 2024 | 12.95 | 13.01 | 12.25 | 12.57 | 12.57 | -3.31% | 3,435,456 |
Oct 22, 2024 | 13.25 | 13.31 | 12.84 | 13.00 | 13.00 | -1.44% | 3,158,463 |
Oct 21, 2024 | 12.81 | 13.25 | 12.62 | 13.19 | 13.19 | 3.13% | 3,776,623 |
Oct 18, 2024 | 13.24 | 13.35 | 12.62 | 12.79 | 12.79 | -0.66% | 3,885,397 |
Oct 17, 2024 | 12.26 | 12.94 | 12.11 | 12.88 | 12.88 | 6.14% | 5,560,392 |
Oct 16, 2024 | 12.05 | 12.50 | 11.12 | 12.13 | 12.13 | -0.33% | 7,772,690 |
Oct 15, 2024 | 12.51 | 13.39 | 12.02 | 12.17 | 12.17 | -6.10% | 7,596,435 |
Oct 14, 2024 | 12.80 | 13.18 | 12.33 | 12.96 | 12.96 | 0.54% | 5,672,084 |
Oct 11, 2024 | 11.79 | 13.05 | 11.76 | 12.89 | 12.89 | 4.88% | 8,385,771 |
Oct 10, 2024 | 12.07 | 12.51 | 11.92 | 12.29 | 12.29 | 1.82% | 4,798,282 |
Oct 9, 2024 | 12.20 | 12.65 | 12.04 | 12.07 | 12.07 | -1.39% | 4,227,777 |
Oct 8, 2024 | 12.13 | 12.79 | 12.04 | 12.24 | 12.24 | -0.73% | 5,946,269 |
Oct 7, 2024 | 12.28 | 12.61 | 12.04 | 12.33 | 12.33 | -4.64% | 5,850,749 |
Oct 4, 2024 | 12.58 | 13.00 | 12.53 | 12.93 | 12.93 | 4.36% | 5,163,522 |
Oct 3, 2024 | 13.13 | 13.17 | 12.23 | 12.39 | 12.39 | -6.70% | 7,497,033 |
Oct 2, 2024 | 12.88 | 13.39 | 12.58 | 13.28 | 13.28 | -1.19% | 4,910,690 |
Oct 1, 2024 | 13.79 | 14.04 | 13.23 | 13.44 | 13.44 | -1.90% | 5,150,731 |
Sep 30, 2024 | 14.03 | 14.52 | 13.58 | 13.70 | 13.70 | -4.79% | 5,021,124 |
Sep 27, 2024 | 14.12 | 14.85 | 13.93 | 14.39 | 14.39 | 4.43% | 8,440,177 |
Sep 26, 2024 | 13.30 | 14.09 | 12.97 | 13.78 | 13.78 | 10.51% | 11,503,092 |
Sep 25, 2024 | 12.91 | 13.09 | 12.44 | 12.47 | 12.47 | -4.81% | 5,828,213 |
Sep 24, 2024 | 12.69 | 13.33 | 12.58 | 13.10 | 13.10 | 6.16% | 8,291,657 |
Sep 23, 2024 | 12.70 | 13.06 | 12.29 | 12.34 | 12.34 | -0.32% | 8,655,878 |
Sep 20, 2024 | 13.15 | 13.32 | 11.81 | 12.38 | 12.38 | -7.27% | 17,404,188 |
Sep 19, 2024 | 12.85 | 13.79 | 12.65 | 13.35 | 13.35 | 14.99% | 18,141,409 |
Sep 18, 2024 | 11.88 | 12.37 | 11.57 | 11.61 | 11.61 | -1.94% | 6,163,475 |
Sep 17, 2024 | 12.10 | 12.30 | 11.67 | 11.84 | 11.84 | 3.68% | 7,878,728 |
Sep 16, 2024 | 10.77 | 11.43 | 10.62 | 11.42 | 11.42 | 4.67% | 4,520,394 |
Sep 13, 2024 | 10.54 | 11.02 | 10.50 | 10.91 | 10.91 | 3.22% | 5,217,960 |
Sep 12, 2024 | 10.85 | 10.92 | 10.48 | 10.57 | 10.57 | -2.49% | 6,197,830 |
Sep 11, 2024 | 10.88 | 11.11 | 10.48 | 10.84 | 10.84 | 0.37% | 6,696,028 |
Sep 10, 2024 | 11.20 | 11.36 | 10.55 | 10.80 | 10.80 | -3.14% | 7,632,628 |
Sep 9, 2024 | 11.62 | 12.09 | 11.06 | 11.15 | 11.15 | -3.46% | 7,224,341 |
Sep 6, 2024 | 12.14 | 12.18 | 11.45 | 11.55 | 11.55 | -8.48% | 10,422,439 |
Sep 5, 2024 | 13.53 | 13.93 | 12.51 | 12.62 | 12.62 | -7.34% | 6,357,935 |
Sep 4, 2024 | 13.50 | 14.00 | 13.48 | 13.62 | 13.62 | - | 2,679,269 |
Sep 3, 2024 | 14.02 | 14.25 | 13.60 | 13.62 | 13.62 | -4.62% | 3,105,219 |
Aug 30, 2024 | 14.25 | 14.76 | 14.20 | 14.28 | 14.28 | 1.71% | 3,855,425 |
Aug 29, 2024 | 13.73 | 14.26 | 13.69 | 14.04 | 14.04 | 3.92% | 2,633,436 |
Aug 28, 2024 | 13.70 | 13.73 | 13.16 | 13.51 | 13.51 | -2.10% | 3,513,386 |
Aug 27, 2024 | 14.04 | 14.23 | 13.69 | 13.80 | 13.80 | -1.78% | 2,998,656 |
Aug 26, 2024 | 14.40 | 14.51 | 14.03 | 14.05 | 14.05 | -2.43% | 4,504,149 |
Aug 23, 2024 | 15.19 | 15.47 | 14.32 | 14.40 | 14.40 | -5.01% | 4,415,997 |
Aug 22, 2024 | 15.00 | 15.29 | 14.95 | 15.16 | 15.16 | - | 3,325,317 |
Aug 21, 2024 | 14.79 | 15.28 | 14.72 | 15.16 | 15.16 | 1.61% | 3,069,015 |
Aug 20, 2024 | 14.80 | 15.27 | 14.56 | 14.92 | 14.92 | 0.27% | 4,302,576 |
Aug 19, 2024 | 14.36 | 14.92 | 14.36 | 14.88 | 14.88 | 4.06% | 2,928,020 |
Aug 16, 2024 | 14.22 | 14.48 | 14.05 | 14.30 | 14.30 | 0.21% | 3,635,390 |
Aug 15, 2024 | 14.11 | 14.49 | 13.83 | 14.27 | 14.27 | 2.51% | 6,959,460 |
Aug 14, 2024 | 14.80 | 14.96 | 13.89 | 13.92 | 13.92 | -6.20% | 5,994,032 |
Aug 13, 2024 | 14.50 | 15.06 | 14.32 | 14.84 | 14.84 | 1.64% | 5,448,947 |
Aug 12, 2024 | 15.21 | 15.24 | 14.46 | 14.60 | 14.60 | -4.45% | 4,708,450 |
Aug 9, 2024 | 15.83 | 15.98 | 15.04 | 15.28 | 15.28 | -3.84% | 4,413,194 |
Aug 8, 2024 | 14.98 | 15.95 | 14.96 | 15.89 | 15.89 | 5.93% | 4,092,127 |
Aug 7, 2024 | 16.00 | 16.17 | 14.92 | 15.00 | 15.00 | -3.94% | 8,171,013 |
Aug 6, 2024 | 16.08 | 16.12 | 15.24 | 15.62 | 15.62 | 2.87% | 6,777,691 |
Aug 5, 2024 | 14.35 | 16.20 | 14.33 | 15.18 | 15.18 | -4.89% | 6,290,386 |
Aug 2, 2024 | 15.90 | 17.21 | 15.50 | 15.96 | 15.96 | -1.97% | 11,217,270 |
Aug 1, 2024 | 18.05 | 18.45 | 15.21 | 16.28 | 16.28 | -22.48% | 28,139,536 |
Jul 31, 2024 | 20.02 | 21.11 | 20.01 | 21.00 | 21.00 | 5.00% | 7,318,204 |
Jul 30, 2024 | 20.85 | 20.99 | 19.65 | 20.00 | 20.00 | -4.03% | 5,547,518 |
Jul 29, 2024 | 21.19 | 21.22 | 20.68 | 20.84 | 20.84 | -1.79% | 4,160,544 |
Jul 26, 2024 | 21.16 | 21.67 | 21.16 | 21.22 | 21.22 | 0.66% | 3,365,488 |
Jul 25, 2024 | 21.36 | 22.09 | 21.07 | 21.08 | 21.08 | -5.43% | 6,138,746 |
Jul 24, 2024 | 23.00 | 23.08 | 22.05 | 22.29 | 22.29 | -4.38% | 4,332,704 |
Jul 23, 2024 | 23.75 | 24.21 | 23.10 | 23.31 | 23.31 | -2.83% | 5,005,806 |
Jul 22, 2024 | 24.85 | 25.09 | 23.95 | 23.99 | 23.99 | -2.76% | 4,065,480 |
Jul 19, 2024 | 26.00 | 26.36 | 24.59 | 24.67 | 24.67 | -6.69% | 4,697,572 |
Jul 18, 2024 | 26.34 | 27.25 | 26.22 | 26.44 | 26.44 | 0.65% | 4,322,899 |
Jul 17, 2024 | 26.70 | 26.97 | 25.82 | 26.27 | 26.27 | -2.67% | 3,276,012 |
Jul 16, 2024 | 27.00 | 27.12 | 26.15 | 26.99 | 26.99 | 0.15% | 3,311,004 |
Jul 15, 2024 | 27.38 | 27.38 | 26.31 | 26.95 | 26.95 | 1.85% | 4,995,501 |
Jul 12, 2024 | 26.68 | 27.68 | 26.41 | 26.46 | 26.46 | -2.11% | 4,265,149 |
Jul 11, 2024 | 27.00 | 27.47 | 26.47 | 27.03 | 27.03 | 1.05% | 3,671,031 |
Jul 10, 2024 | 26.97 | 27.40 | 26.07 | 26.75 | 26.75 | 0.26% | 2,985,599 |
Jul 9, 2024 | 27.40 | 27.80 | 26.60 | 26.68 | 26.68 | -4.10% | 2,628,227 |
Jul 8, 2024 | 28.00 | 28.73 | 27.51 | 27.82 | 27.82 | - | 2,578,826 |
Jul 5, 2024 | 27.34 | 28.48 | 27.32 | 27.82 | 27.82 | 1.42% | 3,558,501 |
Jul 3, 2024 | 27.81 | 27.88 | 27.12 | 27.43 | 27.43 | -1.65% | 1,443,837 |
Jul 2, 2024 | 28.08 | 28.47 | 27.30 | 27.89 | 27.89 | 1.01% | 1,820,897 |