Mobileye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	11.62	11.73	11.50	11.63	-	-1.65%	1,328,727
Nov 28, 2025	11.49	11.87	11.27	11.82	11.82	3.32%	2,264,468
Nov 26, 2025	11.27	11.49	11.15	11.44	11.44	1.69%	5,871,227
Nov 25, 2025	11.10	11.32	10.93	11.25	11.25	0.27%	4,707,781
Nov 24, 2025	11.26	11.31	11.00	11.22	11.22	0.45%	3,844,106
Nov 21, 2025	10.90	11.23	10.74	11.17	11.17	3.71%	5,667,129
Nov 20, 2025	11.40	11.55	10.77	10.77	10.77	-4.10%	5,325,525
Nov 19, 2025	11.72	11.77	11.21	11.23	11.23	-3.85%	4,687,736
Nov 18, 2025	11.67	11.81	11.50	11.68	11.68	-1.27%	3,183,529
Nov 17, 2025	12.26	12.29	11.83	11.83	11.83	-3.98%	4,686,651
Nov 14, 2025	12.19	12.54	12.15	12.32	12.32	-1.12%	4,230,333
Nov 13, 2025	12.35	12.53	12.26	12.46	12.46	-0.24%	4,219,755
Nov 12, 2025	12.70	12.76	12.33	12.49	12.49	-1.50%	2,579,538
Nov 11, 2025	12.91	12.91	12.51	12.68	12.68	-1.78%	3,816,659
Nov 10, 2025	12.71	13.10	12.59	12.91	12.91	2.38%	3,728,072
Nov 7, 2025	12.43	12.67	12.26	12.61	12.61	0.24%	3,273,064
Nov 6, 2025	12.81	12.86	12.26	12.58	12.58	-2.40%	3,924,579
Nov 5, 2025	12.51	12.93	12.43	12.89	12.89	3.53%	3,232,194
Nov 4, 2025	12.80	12.82	12.39	12.45	12.45	-4.89%	4,787,272
Nov 3, 2025	13.14	13.20	12.90	13.09	13.09	-0.46%	3,877,673
Oct 31, 2025	12.90	13.20	12.88	13.15	13.15	2.33%	3,992,732
Oct 30, 2025	12.98	13.17	12.85	12.85	12.85	-2.13%	3,150,373
Oct 29, 2025	13.47	13.47	12.95	13.13	13.13	-2.09%	3,744,003
Oct 28, 2025	13.37	13.81	13.05	13.41	13.41	0.30%	5,610,841
Oct 27, 2025	13.57	13.75	13.36	13.37	13.37	-0.52%	6,394,678
Oct 24, 2025	14.37	14.37	13.13	13.44	13.44	-4.61%	10,769,938
Oct 23, 2025	14.05	14.52	13.73	14.09	14.09	-1.54%	7,995,642
Oct 22, 2025	14.82	14.91	14.17	14.31	14.31	-4.73%	7,048,768
Oct 21, 2025	14.60	15.19	14.52	15.02	15.02	2.18%	4,240,425
Oct 20, 2025	14.14	14.74	14.11	14.70	14.70	4.78%	4,148,395
Oct 17, 2025	14.47	14.53	13.95	14.03	14.03	-3.24%	3,735,642
Oct 16, 2025	15.36	15.45	14.35	14.50	14.50	-5.41%	5,502,430
Oct 15, 2025	15.59	15.63	15.16	15.33	15.33	-0.58%	5,219,724
Oct 14, 2025	14.78	15.65	14.45	15.42	15.42	1.45%	5,996,076
Oct 13, 2025	14.49	15.36	14.48	15.20	15.20	6.74%	8,002,371
Oct 10, 2025	15.24	15.54	14.23	14.24	14.24	-6.56%	7,057,882
Oct 9, 2025	15.61	15.81	15.14	15.24	15.24	-1.93%	7,712,850
Oct 8, 2025	15.08	15.71	14.81	15.54	15.54	2.98%	5,672,051
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