Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
15.54
+0.45 (2.98%)
At close: Oct 8, 2025, 4:00 PM EDT
15.67
+0.13 (0.84%)
After-hours: Oct 8, 2025, 7:59 PM EDT
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.08 | 15.71 | 14.81 | 15.54 | 15.54 | 2.98% | 5,655,171 |
| Oct 7, 2025 | 15.03 | 15.18 | 14.50 | 15.09 | 15.09 | 0.47% | 6,408,457 |
| Oct 6, 2025 | 15.45 | 15.45 | 15.00 | 15.02 | 15.02 | 2.39% | 6,572,124 |
| Oct 3, 2025 | 14.64 | 14.99 | 14.43 | 14.67 | 14.67 | 0.48% | 5,261,981 |
| Oct 2, 2025 | 14.29 | 14.79 | 14.27 | 14.60 | 14.60 | 2.96% | 5,773,524 |
| Oct 1, 2025 | 14.00 | 14.35 | 13.92 | 14.18 | 14.18 | 0.42% | 8,745,588 |
| Sep 30, 2025 | 14.10 | 14.17 | 13.80 | 14.12 | 14.12 | -0.14% | 4,944,318 |
| Sep 29, 2025 | 14.00 | 14.23 | 13.74 | 14.14 | 14.14 | 2.09% | 6,410,959 |
| Sep 26, 2025 | 13.88 | 13.97 | 13.69 | 13.85 | 13.85 | 0.51% | 5,857,895 |
| Sep 25, 2025 | 13.74 | 13.91 | 13.55 | 13.78 | 13.78 | -1.36% | 5,312,250 |
| Sep 24, 2025 | 14.12 | 14.28 | 13.95 | 13.97 | 13.97 | -1.55% | 4,712,736 |
| Sep 23, 2025 | 14.68 | 14.85 | 14.14 | 14.19 | 14.19 | -2.94% | 5,181,278 |
| Sep 22, 2025 | 14.80 | 14.81 | 14.46 | 14.62 | 14.62 | -1.95% | 4,036,023 |
| Sep 19, 2025 | 14.76 | 15.02 | 14.52 | 14.91 | 14.91 | 2.19% | 8,934,466 |
| Sep 18, 2025 | 14.78 | 14.97 | 14.50 | 14.59 | 14.59 | 2.39% | 7,276,461 |
| Sep 17, 2025 | 13.75 | 14.54 | 13.74 | 14.25 | 14.25 | 3.41% | 6,160,275 |
| Sep 16, 2025 | 13.81 | 13.91 | 13.66 | 13.78 | 13.78 | -0.07% | 4,275,507 |
| Sep 15, 2025 | 13.82 | 14.26 | 13.74 | 13.79 | 13.79 | 1.32% | 4,971,460 |
| Sep 12, 2025 | 14.08 | 14.11 | 13.56 | 13.61 | 13.61 | -3.54% | 5,593,712 |
| Sep 11, 2025 | 13.90 | 14.20 | 13.84 | 14.11 | 14.11 | 1.66% | 4,677,359 |
| Sep 10, 2025 | 14.79 | 14.83 | 13.87 | 13.88 | 13.88 | -6.85% | 7,741,180 |
| Sep 9, 2025 | 14.87 | 15.07 | 14.77 | 14.90 | 14.90 | 0.40% | 4,444,041 |
| Sep 8, 2025 | 14.87 | 14.99 | 14.49 | 14.84 | 14.84 | 0.95% | 3,864,607 |
| Sep 5, 2025 | 14.90 | 14.92 | 14.42 | 14.70 | 14.70 | -1.01% | 3,995,610 |
| Sep 4, 2025 | 13.75 | 14.88 | 13.52 | 14.85 | 14.85 | 8.39% | 7,788,483 |
| Sep 3, 2025 | 13.71 | 13.99 | 13.62 | 13.70 | 13.70 | -0.22% | 3,211,500 |
| Sep 2, 2025 | 13.76 | 13.83 | 13.46 | 13.73 | 13.73 | -2.00% | 3,182,295 |
| Aug 29, 2025 | 13.99 | 14.05 | 13.86 | 14.01 | 14.01 | -0.28% | 3,127,539 |
| Aug 28, 2025 | 14.06 | 14.13 | 13.92 | 14.05 | 14.05 | 0.43% | 3,145,625 |
| Aug 27, 2025 | 13.91 | 14.03 | 13.81 | 13.99 | 13.99 | 0.36% | 2,589,749 |
| Aug 26, 2025 | 13.75 | 13.96 | 13.75 | 13.94 | 13.94 | 0.94% | 4,597,928 |
| Aug 25, 2025 | 14.16 | 14.24 | 13.79 | 13.81 | 13.81 | -2.40% | 3,239,945 |
| Aug 22, 2025 | 13.99 | 14.45 | 13.92 | 14.15 | 14.15 | 1.87% | 3,283,635 |
| Aug 21, 2025 | 13.79 | 13.99 | 13.76 | 13.89 | 13.89 | 0.22% | 2,473,255 |
| Aug 20, 2025 | 13.80 | 13.89 | 13.55 | 13.86 | 13.86 | -0.22% | 3,799,536 |
| Aug 19, 2025 | 14.35 | 14.42 | 13.83 | 13.89 | 13.89 | -2.87% | 2,990,873 |
| Aug 18, 2025 | 14.02 | 14.42 | 14.02 | 14.30 | 14.30 | 2.07% | 3,527,774 |
| Aug 15, 2025 | 14.08 | 14.29 | 13.95 | 14.01 | 14.01 | 0.36% | 3,800,960 |
| Aug 14, 2025 | 13.83 | 14.05 | 13.65 | 13.96 | 13.96 | -2.04% | 4,288,245 |
| Aug 13, 2025 | 14.09 | 14.37 | 13.91 | 14.25 | 14.25 | 2.15% | 4,398,338 |
| Aug 12, 2025 | 13.70 | 14.10 | 13.57 | 13.95 | 13.95 | 3.33% | 5,200,979 |
| Aug 11, 2025 | 13.57 | 14.03 | 13.47 | 13.50 | 13.50 | -0.74% | 5,497,588 |
| Aug 8, 2025 | 13.94 | 13.94 | 13.38 | 13.60 | 13.60 | -2.72% | 5,188,491 |
| Aug 7, 2025 | 13.96 | 14.00 | 13.73 | 13.98 | 13.98 | 0.50% | 3,299,505 |
| Aug 6, 2025 | 14.05 | 14.07 | 13.69 | 13.91 | 13.91 | -1.21% | 4,642,068 |
| Aug 5, 2025 | 14.20 | 14.23 | 13.75 | 14.08 | 14.08 | -0.07% | 4,418,066 |
| Aug 4, 2025 | 14.12 | 14.23 | 13.92 | 14.09 | 14.09 | 1.15% | 3,729,432 |
| Aug 1, 2025 | 13.88 | 14.19 | 13.54 | 13.93 | 13.93 | -2.18% | 6,563,418 |
| 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 |