Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
13.13
-0.28 (-2.09%)
At close: Oct 29, 2025, 4:00 PM EDT
13.12
-0.01 (-0.08%)
After-hours: Oct 29, 2025, 5:34 PM EDT

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.4113.4512.9713.11--2.24%3,731,225
Oct 28, 202513.3713.8113.0513.4113.410.30%5,610,841
Oct 27, 202513.5713.7513.3613.3713.37-0.52%6,394,678
Oct 24, 202514.3714.3713.1313.4413.44-4.61%10,769,938
Oct 23, 202514.0514.5213.7314.0914.09-1.54%7,995,642
Oct 22, 202514.8214.9114.1714.3114.31-4.73%7,048,768
Oct 21, 202514.6015.1914.5215.0215.022.18%4,240,425
Oct 20, 202514.1414.7414.1114.7014.704.78%4,148,395
Oct 17, 202514.4714.5313.9514.0314.03-3.24%3,735,642
Oct 16, 202515.3615.4514.3514.5014.50-5.41%5,502,430
Oct 15, 202515.5915.6315.1615.3315.33-0.58%5,219,724
Oct 14, 202514.7815.6514.4515.4215.421.45%5,996,076
Oct 13, 202514.4915.3614.4815.2015.206.74%8,002,371
Oct 10, 202515.2415.5414.2314.2414.24-6.56%7,057,882
Oct 9, 202515.6115.8115.1415.2415.24-1.93%7,712,850
Oct 8, 202515.0815.7114.8115.5415.542.98%5,672,051
Oct 7, 202515.0315.1814.5015.0915.090.47%6,408,457
Oct 6, 202515.4515.4515.0015.0215.022.39%6,572,124
Oct 3, 202514.6414.9914.4314.6714.670.48%5,261,981
Oct 2, 202514.2914.7914.2714.6014.602.96%5,773,524
Oct 1, 202514.0014.3513.9214.1814.180.42%8,745,588
Sep 30, 202514.1014.1713.8014.1214.12-0.14%4,944,318
Sep 29, 202514.0014.2313.7414.1414.142.09%6,410,959
Sep 26, 202513.8813.9713.6913.8513.850.51%5,857,895
Sep 25, 202513.7413.9113.5513.7813.78-1.36%5,312,250
Sep 24, 202514.1214.2813.9513.9713.97-1.55%4,712,736
Sep 23, 202514.6814.8514.1414.1914.19-2.94%5,181,278
Sep 22, 202514.8014.8114.4614.6214.62-1.95%4,036,023
Sep 19, 202514.7615.0214.5214.9114.912.19%8,934,466
Sep 18, 202514.7814.9714.5014.5914.592.39%7,276,461
Sep 17, 202513.7514.5413.7414.2514.253.41%6,160,275
Sep 16, 202513.8113.9113.6613.7813.78-0.07%4,275,507
Sep 15, 202513.8214.2613.7413.7913.791.32%4,971,460
Sep 12, 202514.0814.1113.5613.6113.61-3.54%5,593,712
Sep 11, 202513.9014.2013.8414.1114.111.66%4,677,359
Sep 10, 202514.7914.8313.8713.8813.88-6.85%7,741,180
Sep 9, 202514.8715.0714.7714.9014.900.40%4,444,041
Sep 8, 202514.8714.9914.4914.8414.840.95%3,864,607
Sep 5, 202514.9014.9214.4214.7014.70-1.01%3,995,610
Sep 4, 202513.7514.8813.5214.8514.858.39%7,788,483
Sep 3, 202513.7113.9913.6213.7013.70-0.22%3,211,500
Sep 2, 202513.7613.8313.4613.7313.73-2.00%3,182,295
Aug 29, 202513.9914.0513.8614.0114.01-0.28%3,127,539
Aug 28, 202514.0614.1313.9214.0514.050.43%3,145,625
Aug 27, 202513.9114.0313.8113.9913.990.36%2,589,749
Aug 26, 202513.7513.9613.7513.9413.940.94%4,597,928
Aug 25, 202514.1614.2413.7913.8113.81-2.40%3,239,945
Aug 22, 202513.9914.4513.9214.1514.151.87%3,283,635
Aug 21, 202513.7913.9913.7613.8913.890.22%2,473,255
Aug 20, 202513.8013.8913.5513.8613.86-0.22%3,799,536