Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
14.72
-0.57 (-3.73%)
At close: Jun 20, 2025, 4:00 PM
14.86
+0.14 (0.94%)
After-hours: Jun 20, 2025, 7:56 PM EDT

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.5715.6414.6214.7214.72-3.73%3,907,362
Jun 18, 202515.0915.3714.9615.2915.292.07%2,060,849
Jun 17, 202515.2815.3614.9714.9814.98-2.92%2,327,940
Jun 16, 202515.2815.4415.0715.4315.431.25%3,251,104
Jun 13, 202515.4915.7015.1615.2415.24-4.03%4,041,705
Jun 12, 202516.0516.3215.8015.8815.88-2.93%2,218,077
Jun 11, 202516.2816.9016.0216.3616.361.24%2,746,168
Jun 10, 202516.2516.4815.7616.1616.160.06%3,673,405
Jun 9, 202516.4316.5415.7516.1516.15-4.32%4,343,346
Jun 6, 202516.6817.1816.6516.8816.882.33%2,158,344
Jun 5, 202516.7616.9216.0916.5016.50-1.70%2,672,026
Jun 4, 202516.7117.0516.2116.7816.780.66%2,297,301
Jun 3, 202515.9516.8915.8116.6716.675.04%4,473,283
Jun 2, 202516.2616.3415.7515.8715.87-2.34%2,310,452
May 30, 202516.2316.4115.9216.2516.25-0.79%4,107,182
May 29, 202517.0817.2016.2316.3816.38-2.62%3,836,510
May 28, 202517.0217.5216.6316.8216.823.57%6,047,789
May 27, 202515.9316.4315.7016.2416.244.04%3,513,940
May 23, 202515.7115.8515.2615.6115.61-2.38%2,414,429
May 22, 202515.6716.1815.6415.9915.991.33%1,722,213
May 21, 202515.9116.4815.6915.7815.78-1.68%2,338,231
May 20, 202515.7216.4715.7216.0516.052.10%2,640,188
May 19, 202515.6415.9115.5515.7215.72-1.50%3,049,326
May 16, 202516.0216.2015.7215.9615.960.13%3,223,490
May 15, 202516.4516.4515.7515.9415.94-4.67%3,770,141
May 14, 202516.9917.4916.5416.7216.72-1.30%2,207,032
May 13, 202516.6217.0916.3916.9416.941.99%2,803,889
May 12, 202517.3017.5816.5216.6116.611.90%4,301,927
May 9, 202515.7816.7115.7816.3016.303.95%4,558,181
May 8, 202515.0315.9815.0115.6815.686.23%3,523,862
May 7, 202514.6014.8314.2114.7614.761.30%2,243,453
May 6, 202514.5014.7414.3214.5714.570.14%1,877,117
May 5, 202514.3614.6814.3014.5514.55-0.41%1,495,795
May 2, 202514.5814.9214.4814.6114.611.46%1,962,323
May 1, 202514.8514.9414.3914.4014.40-1.23%2,442,248
Apr 30, 202514.4014.7214.0514.5814.58-2.28%3,434,259
Apr 29, 202515.1215.2514.8614.9214.92-1.19%2,157,463
Apr 28, 202515.2515.6214.8915.1015.10-0.26%2,651,638
Apr 25, 202514.6415.2314.4115.1415.144.41%4,857,798
Apr 24, 202514.0014.8213.2914.5014.509.85%8,005,116
Apr 23, 202512.8213.2412.7513.2013.209.54%5,497,690
Apr 22, 202512.0212.2611.7812.0512.052.38%3,087,039
Apr 21, 202511.8811.9211.5811.7711.77-1.09%2,299,198
Apr 17, 202512.1112.2511.7811.9011.90-3.25%2,682,080
Apr 16, 202512.0012.4712.0012.3012.30-0.40%2,343,664
Apr 15, 202512.5012.7412.0412.3512.35-4.52%3,240,046
Apr 14, 202513.2013.3712.6412.9412.94-0.12%4,159,334
Apr 11, 202513.1513.3112.6512.9512.95-1.89%5,020,076
Apr 10, 202514.2914.4212.7713.2013.20-12.81%7,364,776
Apr 9, 202512.9115.3312.7715.1415.1416.91%7,399,427