Mobileye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	8.97	8.98	8.57	8.70	8.70	-3.87%	5,451,748
Feb 20, 2026	9.09	9.23	9.01	9.05	9.05	-1.52%	2,988,570
Feb 19, 2026	9.02	9.20	8.97	9.19	9.19	0.99%	2,127,757
Feb 18, 2026	9.27	9.32	9.07	9.10	9.10	-1.94%	2,638,226
Feb 17, 2026	9.09	9.39	8.91	9.28	9.28	0.98%	4,490,834
Feb 13, 2026	9.44	9.63	9.12	9.19	9.19	-2.23%	6,451,660
Feb 12, 2026	9.66	9.70	9.18	9.40	9.40	-2.39%	6,553,138
Feb 11, 2026	9.42	9.74	9.39	9.63	9.63	2.45%	7,745,960
Feb 10, 2026	9.09	9.68	9.08	9.40	9.40	3.64%	7,194,669
Feb 9, 2026	8.70	9.12	8.54	9.07	9.07	4.13%	6,289,864
Feb 6, 2026	8.54	8.84	8.42	8.71	8.71	3.69%	9,387,190
Feb 5, 2026	8.71	8.78	8.32	8.40	8.40	-5.94%	7,948,228
Feb 4, 2026	8.72	9.08	8.60	8.93	8.93	2.23%	7,364,569
Feb 3, 2026	8.93	8.94	8.40	8.74	8.74	-2.62%	8,011,324
Feb 2, 2026	8.87	9.05	8.74	8.97	8.97	-0.11%	6,311,012
Jan 30, 2026	9.22	9.32	8.92	8.98	8.98	-3.13%	7,468,081
Jan 29, 2026	9.51	9.51	9.10	9.27	9.27	-2.52%	9,991,256
Jan 28, 2026	10.12	10.13	9.51	9.51	9.51	-5.65%	10,305,337
Jan 27, 2026	10.01	10.13	9.88	10.08	10.08	-0.69%	8,291,741
Jan 26, 2026	9.90	10.26	9.75	10.15	10.15	3.57%	9,188,476
Jan 23, 2026	10.36	10.50	9.75	9.80	9.80	-6.76%	16,015,360
Jan 22, 2026	10.29	10.94	10.28	10.51	10.51	-3.40%	17,958,968
Jan 21, 2026	10.56	10.89	10.46	10.88	10.88	3.42%	13,403,439
Jan 20, 2026	10.34	11.05	10.27	10.52	10.52	0.19%	13,056,005
Jan 16, 2026	11.08	11.10	10.43	10.50	10.50	-5.23%	8,806,172
Jan 15, 2026	11.02	11.10	10.81	11.08	11.08	1.28%	6,601,255
Jan 14, 2026	10.74	11.19	10.58	10.94	10.94	1.77%	13,096,480
Jan 13, 2026	11.49	11.50	10.73	10.75	10.75	-6.03%	14,725,963
Jan 12, 2026	11.41	11.67	11.26	11.44	11.44	-0.95%	8,547,628
Jan 9, 2026	11.38	11.66	11.09	11.55	11.55	2.76%	10,620,592
Jan 8, 2026	12.03	12.03	11.14	11.24	11.24	-8.17%	19,862,587
Jan 7, 2026	14.09	14.33	12.10	12.24	12.24	0.49%	51,469,705
Jan 6, 2026	12.14	12.20	11.72	12.18	12.18	5.82%	14,858,993
Jan 5, 2026	12.08	12.12	11.38	11.51	11.51	2.49%	9,998,460
Jan 2, 2026	10.50	11.26	10.50	11.23	11.23	7.57%	5,899,669
Dec 31, 2025	10.61	10.72	10.42	10.44	10.44	-1.60%	5,244,627
Dec 30, 2025	10.59	10.74	10.52	10.61	10.61	-0.28%	6,272,774
Dec 29, 2025	10.25	10.74	10.23	10.64	10.64	2.11%	6,681,858
Dec 26, 2025	10.17	10.45	10.15	10.42	10.42	2.46%	4,659,140
Dec 24, 2025	10.19	10.24	10.08	10.17	10.17	0.10%	1,638,242
Dec 23, 2025	10.20	10.35	10.13	10.16	10.16	-0.68%	2,970,342
Dec 22, 2025	10.27	10.40	10.17	10.23	10.23	0.39%	4,312,049
Dec 19, 2025	10.18	10.29	10.12	10.19	10.19	1.39%	7,692,497
Dec 18, 2025	10.25	10.44	10.04	10.05	10.05	-0.59%	3,725,517
Dec 17, 2025	10.39	10.63	10.11	10.11	10.11	-2.69%	5,467,822
Dec 16, 2025	10.49	10.69	10.23	10.39	10.39	-1.42%	4,593,195
Dec 15, 2025	11.14	11.14	10.50	10.54	10.54	-4.79%	4,700,882
Dec 12, 2025	11.37	11.60	11.03	11.07	11.07	-2.89%	3,851,059
Dec 11, 2025	11.69	11.74	11.29	11.40	11.40	-3.47%	5,151,190
Dec 10, 2025	11.49	11.88	11.35	11.81	11.81	3.23%	5,552,329