Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
14.15
+0.26 (1.87%)
Aug 22, 2025, 4:00 PM - Market closed
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.99 | 14.45 | 13.92 | 14.15 | 14.15 | 1.87% | 3,276,640 |
| 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 |
| Jul 29, 2025 | 15.24 | 15.24 | 14.29 | 14.36 | 14.36 | -5.40% | 8,812,748 |
| Jul 28, 2025 | 15.00 | 15.35 | 14.91 | 15.18 | 15.18 | 2.43% | 7,510,544 |
| Jul 25, 2025 | 15.49 | 15.51 | 14.40 | 14.82 | 14.82 | -3.89% | 16,190,520 |
| Jul 24, 2025 | 17.01 | 17.12 | 14.83 | 15.42 | 15.42 | -4.22% | 22,029,145 |
| Jul 23, 2025 | 16.05 | 16.14 | 15.60 | 16.10 | 16.10 | -0.56% | 10,238,887 |
| Jul 22, 2025 | 16.10 | 16.51 | 15.57 | 16.19 | 16.19 | 0.94% | 5,996,566 |
| Jul 21, 2025 | 16.26 | 16.43 | 15.96 | 16.04 | 16.04 | -0.06% | 5,367,708 |
| Jul 18, 2025 | 16.34 | 16.37 | 15.87 | 16.05 | 16.05 | -1.35% | 4,594,563 |
| Jul 17, 2025 | 15.97 | 16.44 | 15.90 | 16.27 | 16.27 | 2.65% | 6,620,464 |
| Jul 16, 2025 | 16.35 | 16.35 | 15.58 | 15.85 | 15.85 | -1.67% | 8,520,531 |
| Jul 15, 2025 | 16.79 | 16.94 | 16.11 | 16.12 | 16.12 | -2.72% | 7,146,316 |
| Jul 14, 2025 | 16.10 | 16.61 | 15.96 | 16.57 | 16.57 | 2.86% | 10,878,883 |
| Jul 11, 2025 | 16.67 | 16.81 | 16.01 | 16.11 | 16.11 | -3.36% | 20,537,275 |
| Jul 10, 2025 | 16.60 | 16.97 | 16.41 | 16.67 | 16.67 | -3.75% | 44,341,600 |
| Jul 9, 2025 | 18.59 | 20.18 | 17.17 | 17.32 | 17.32 | -7.08% | 20,551,769 |
| Jul 8, 2025 | 18.64 | 19.32 | 18.58 | 18.64 | 18.64 | 1.25% | 3,856,823 |
| Jul 7, 2025 | 18.71 | 18.78 | 17.99 | 18.41 | 18.41 | -3.51% | 3,784,292 |
| Jul 3, 2025 | 19.20 | 19.28 | 18.88 | 19.08 | 19.08 | 0.93% | 1,551,554 |
| Jul 2, 2025 | 18.27 | 19.38 | 18.12 | 18.91 | 18.91 | 4.62% | 6,965,636 |
| Jul 1, 2025 | 17.60 | 18.60 | 17.20 | 18.07 | 18.07 | 0.50% | 3,532,840 |
| Jun 30, 2025 | 18.40 | 18.85 | 17.87 | 17.98 | 17.98 | -1.96% | 2,818,600 |
| Jun 27, 2025 | 18.48 | 18.52 | 17.73 | 18.34 | 18.34 | -0.54% | 3,483,061 |
| Jun 26, 2025 | 17.92 | 18.50 | 17.85 | 18.44 | 18.44 | 2.90% | 3,796,706 |
| Jun 25, 2025 | 18.12 | 18.30 | 17.37 | 17.92 | 17.92 | -0.17% | 6,249,326 |
| Jun 24, 2025 | 16.72 | 18.23 | 16.68 | 17.95 | 17.95 | 9.32% | 9,597,359 |
| Jun 23, 2025 | 14.70 | 16.52 | 14.64 | 16.42 | 16.42 | 11.55% | 8,221,323 |
| Jun 20, 2025 | 15.57 | 15.64 | 14.62 | 14.72 | 14.72 | -3.73% | 3,931,582 |
| Jun 18, 2025 | 15.09 | 15.37 | 14.96 | 15.29 | 15.29 | 2.07% | 2,060,849 |
| Jun 17, 2025 | 15.28 | 15.36 | 14.97 | 14.98 | 14.98 | -2.92% | 2,327,940 |
| Jun 16, 2025 | 15.28 | 15.44 | 15.07 | 15.43 | 15.43 | 1.25% | 3,251,104 |
| Jun 13, 2025 | 15.49 | 15.70 | 15.16 | 15.24 | 15.24 | -4.03% | 4,041,705 |
| Jun 12, 2025 | 16.05 | 16.32 | 15.80 | 15.88 | 15.88 | -2.93% | 2,218,077 |