Mobileye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	14.68	16.80	14.50	16.31	16.31	1.87%	20,502,038
Jan 29, 2025	16.33	16.58	15.91	16.01	16.01	-4.19%	5,177,059
Jan 28, 2025	16.07	16.74	15.58	16.71	16.71	3.34%	4,643,297
Jan 27, 2025	16.30	16.91	15.92	16.17	16.17	-2.24%	4,879,641
Jan 24, 2025	16.93	17.34	16.49	16.54	16.54	-1.72%	5,468,411
Jan 23, 2025	16.78	17.00	16.31	16.83	16.83	-1.00%	3,347,160
Jan 22, 2025	16.48	17.09	16.48	17.00	17.00	1.98%	4,292,647
Jan 21, 2025	16.26	16.92	15.73	16.67	16.67	4.06%	5,582,765
Jan 17, 2025	17.00	17.09	16.01	16.02	16.02	-2.97%	6,377,054
Jan 16, 2025	17.20	17.67	16.50	16.51	16.51	-1.32%	6,532,457
Jan 15, 2025	16.60	17.05	16.47	16.73	16.73	3.72%	5,385,534
Jan 14, 2025	16.48	17.25	16.01	16.13	16.13	2.94%	7,187,406
Jan 13, 2025	15.20	15.75	14.92	15.67	15.67	0.13%	8,902,584
Jan 10, 2025	15.94	16.40	15.50	15.65	15.65	-7.67%	13,251,502
Jan 8, 2025	19.00	19.20	16.56	16.95	16.95	-13.30%	21,303,358
Jan 7, 2025	22.17	22.51	19.03	19.55	19.55	-10.51%	12,266,872
Jan 6, 2025	22.00	22.37	21.45	21.85	21.85	0.67%	10,530,351
Jan 3, 2025	20.11	21.89	20.11	21.70	21.70	8.39%	8,095,743
Jan 2, 2025	20.01	20.43	19.34	20.02	20.02	0.50%	6,218,633
Dec 31, 2024	20.50	20.79	19.46	19.92	19.92	-0.75%	5,787,546
Dec 30, 2024	19.57	20.48	18.90	20.07	20.07	0.20%	6,229,646
Dec 27, 2024	19.19	20.08	18.83	20.03	20.03	2.88%	5,554,786
Dec 26, 2024	18.74	19.87	18.55	19.47	19.47	2.80%	4,510,740
Dec 24, 2024	18.68	19.21	18.54	18.94	18.94	2.32%	2,480,275
Dec 23, 2024	17.52	18.55	17.30	18.51	18.51	5.71%	3,653,025
Dec 20, 2024	17.29	18.36	16.91	17.51	17.51	-1.19%	6,333,590
Dec 19, 2024	17.82	17.83	16.80	17.72	17.72	2.13%	7,430,181
Dec 18, 2024	19.63	19.77	17.17	17.35	17.35	-11.66%	10,626,855
Dec 17, 2024	18.81	20.09	18.79	19.64	19.64	4.47%	11,100,331
Dec 16, 2024	17.59	18.89	17.34	18.80	18.80	7.37%	8,481,503
Dec 13, 2024	17.96	18.05	17.01	17.51	17.51	-1.19%	4,483,222
Dec 12, 2024	17.09	18.30	16.73	17.72	17.72	3.99%	6,612,040
Dec 11, 2024	17.08	17.38	16.79	17.04	17.04	0.35%	4,928,935
Dec 10, 2024	17.86	17.86	16.37	16.98	16.98	-3.03%	9,883,200
Dec 9, 2024	17.35	18.85	17.19	17.51	17.51	3.00%	9,698,359
Dec 6, 2024	17.40	17.55	16.51	17.00	17.00	-0.58%	7,963,967
Dec 5, 2024	18.44	18.79	16.97	17.10	17.10	0.12%	9,625,046
Dec 4, 2024	17.39	17.55	16.80	17.08	17.08	-2.62%	4,718,697
Dec 3, 2024	17.23	18.79	16.77	17.54	17.54	0.86%	7,204,580
Dec 2, 2024	18.29	18.36	17.28	17.39	17.39	-3.66%	3,580,775
Nov 29, 2024	18.22	18.42	18.04	18.05	18.05	0.11%	2,051,234
Nov 27, 2024	18.17	18.87	17.71	18.03	18.03	0.61%	3,136,735
Nov 26, 2024	18.50	18.80	17.90	17.92	17.92	-3.14%	4,817,816
Nov 25, 2024	18.27	19.15	18.13	18.50	18.50	2.95%	8,088,160
Nov 22, 2024	17.22	18.14	17.21	17.97	17.97	3.93%	6,086,167
Nov 21, 2024	16.87	17.45	16.46	17.29	17.29	2.19%	4,231,553
Nov 20, 2024	16.80	17.57	16.72	16.92	16.92	0.95%	5,353,086
Nov 19, 2024	16.60	16.87	16.17	16.76	16.76	-0.36%	7,262,324
Nov 18, 2024	16.18	16.95	15.81	16.82	16.82	12.21%	9,793,011
Nov 15, 2024	15.69	15.70	14.80	14.99	14.99	-3.23%	5,970,521
Nov 14, 2024	17.29	17.37	15.36	15.49	15.49	-10.51%	9,429,764
Nov 13, 2024	17.28	17.58	16.89	17.31	17.31	2.24%	6,153,267
Nov 12, 2024	16.73	17.30	16.31	16.93	16.93	1.74%	6,565,979
Nov 11, 2024	16.56	16.75	15.80	16.64	16.64	1.16%	6,480,138
Nov 8, 2024	16.51	16.60	16.09	16.45	16.45	-0.36%	6,266,179
Nov 7, 2024	16.44	17.39	16.25	16.51	16.51	6.93%	12,192,070
Nov 6, 2024	15.90	16.01	14.95	15.44	15.44	1.38%	9,391,345
Nov 5, 2024	14.65	15.33	14.63	15.23	15.23	4.53%	5,153,139
Nov 4, 2024	15.25	15.50	14.40	14.57	14.57	-6.42%	7,514,929
Nov 1, 2024	13.98	15.83	13.64	15.57	15.57	14.40%	17,110,626
Oct 31, 2024	14.10	14.88	12.73	13.61	13.61	9.58%	15,803,829
Oct 30, 2024	12.90	13.01	12.35	12.42	12.42	-6.37%	7,684,097
Oct 29, 2024	13.04	13.47	12.81	13.27	13.27	1.88%	5,087,936
Oct 28, 2024	12.60	13.17	12.60	13.02	13.02	2.76%	3,480,723
Oct 25, 2024	12.62	12.89	12.52	12.67	12.67	1.28%	3,135,409
Oct 24, 2024	12.86	12.89	12.31	12.51	12.51	-0.48%	4,555,124
Oct 23, 2024	12.95	13.01	12.25	12.57	12.57	-3.31%	3,435,456
Oct 22, 2024	13.25	13.31	12.84	13.00	13.00	-1.44%	3,158,463
Oct 21, 2024	12.81	13.25	12.62	13.19	13.19	3.13%	3,776,623
Oct 18, 2024	13.24	13.35	12.62	12.79	12.79	-0.66%	3,885,397
Oct 17, 2024	12.26	12.94	12.11	12.88	12.88	6.14%	5,560,392
Oct 16, 2024	12.05	12.50	11.12	12.13	12.13	-0.33%	7,772,690
Oct 15, 2024	12.51	13.39	12.02	12.17	12.17	-6.10%	7,596,435
Oct 14, 2024	12.80	13.18	12.33	12.96	12.96	0.54%	5,672,084
Oct 11, 2024	11.79	13.05	11.76	12.89	12.89	4.88%	8,385,771
Oct 10, 2024	12.07	12.51	11.92	12.29	12.29	1.82%	4,798,282
Oct 9, 2024	12.20	12.65	12.04	12.07	12.07	-1.39%	4,227,777
Oct 8, 2024	12.13	12.79	12.04	12.24	12.24	-0.73%	5,946,269
Oct 7, 2024	12.28	12.61	12.04	12.33	12.33	-4.64%	5,850,749
Oct 4, 2024	12.58	13.00	12.53	12.93	12.93	4.36%	5,163,522
Oct 3, 2024	13.13	13.17	12.23	12.39	12.39	-6.70%	7,497,033
Oct 2, 2024	12.88	13.39	12.58	13.28	13.28	-1.19%	4,910,690
Oct 1, 2024	13.79	14.04	13.23	13.44	13.44	-1.90%	5,150,731
Sep 30, 2024	14.03	14.52	13.58	13.70	13.70	-4.79%	5,021,124
Sep 27, 2024	14.12	14.85	13.93	14.39	14.39	4.43%	8,440,177
Sep 26, 2024	13.30	14.09	12.97	13.78	13.78	10.51%	11,503,092
Sep 25, 2024	12.91	13.09	12.44	12.47	12.47	-4.81%	5,828,213
Sep 24, 2024	12.69	13.33	12.58	13.10	13.10	6.16%	8,291,657
Sep 23, 2024	12.70	13.06	12.29	12.34	12.34	-0.32%	8,655,878
Sep 20, 2024	13.15	13.32	11.81	12.38	12.38	-7.27%	17,404,188
Sep 19, 2024	12.85	13.79	12.65	13.35	13.35	14.99%	18,141,409
Sep 18, 2024	11.88	12.37	11.57	11.61	11.61	-1.94%	6,163,475
Sep 17, 2024	12.10	12.30	11.67	11.84	11.84	3.68%	7,878,728
Sep 16, 2024	10.77	11.43	10.62	11.42	11.42	4.67%	4,520,394
Sep 13, 2024	10.54	11.02	10.50	10.91	10.91	3.22%	5,217,960
Sep 12, 2024	10.85	10.92	10.48	10.57	10.57	-2.49%	6,197,830
Sep 11, 2024	10.88	11.11	10.48	10.84	10.84	0.37%	6,696,028
Sep 10, 2024	11.20	11.36	10.55	10.80	10.80	-3.14%	7,632,628
Sep 9, 2024	11.62	12.09	11.06	11.15	11.15	-3.46%	7,224,341
Sep 6, 2024	12.14	12.18	11.45	11.55	11.55	-8.48%	10,422,439