Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
7.85
+0.27 (3.63%)
Mar 16, 2026, 11:04 AM EDT - Market open
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.67 | 7.78 | 7.54 | 7.57 | 7.57 | -0.26% | 2,881,934 |
| Mar 12, 2026 | 7.79 | 7.90 | 7.58 | 7.59 | 7.59 | -3.56% | 4,626,971 |
| Mar 11, 2026 | 7.93 | 8.07 | 7.76 | 7.87 | 7.87 | -0.38% | 4,683,193 |
| Mar 10, 2026 | 8.03 | 8.15 | 7.87 | 7.90 | 7.90 | -1.62% | 4,645,956 |
| Mar 9, 2026 | 7.91 | 8.04 | 7.68 | 8.03 | 8.03 | 0.25% | 5,237,117 |
| Mar 6, 2026 | 8.02 | 8.11 | 7.93 | 8.01 | 8.01 | -1.35% | 4,512,853 |
| Mar 5, 2026 | 8.19 | 8.31 | 8.01 | 8.12 | 8.12 | -1.93% | 4,760,604 |
| Mar 4, 2026 | 8.21 | 8.32 | 8.07 | 8.28 | 8.28 | 1.47% | 2,802,383 |
| Mar 3, 2026 | 8.04 | 8.27 | 8.00 | 8.16 | 8.16 | -2.04% | 4,844,514 |
| Mar 2, 2026 | 8.18 | 8.44 | 8.11 | 8.33 | 8.33 | -1.54% | 9,707,284 |
| Feb 27, 2026 | 8.50 | 8.61 | 8.37 | 8.46 | 8.46 | -3.31% | 3,808,074 |
| Feb 26, 2026 | 8.80 | 8.92 | 8.53 | 8.75 | 8.75 | -0.46% | 3,951,327 |
| Feb 25, 2026 | 8.91 | 8.95 | 8.58 | 8.79 | 8.79 | -0.34% | 4,920,675 |
| Feb 24, 2026 | 8.80 | 8.98 | 8.75 | 8.82 | 8.82 | 1.38% | 5,218,197 |
| Feb 23, 2026 | 8.97 | 8.98 | 8.57 | 8.70 | 8.70 | -3.87% | 5,463,982 |
| Feb 20, 2026 | 9.09 | 9.23 | 9.01 | 9.05 | 9.05 | -1.52% | 3,003,410 |
| Feb 19, 2026 | 9.02 | 9.20 | 8.97 | 9.19 | 9.19 | 0.99% | 2,144,676 |
| Feb 18, 2026 | 9.27 | 9.32 | 9.07 | 9.10 | 9.10 | -1.94% | 2,666,345 |
| Feb 17, 2026 | 9.09 | 9.39 | 8.91 | 9.28 | 9.28 | 0.98% | 4,492,378 |
| Feb 13, 2026 | 9.44 | 9.63 | 9.12 | 9.19 | 9.19 | -2.23% | 6,461,511 |
| Feb 12, 2026 | 9.66 | 9.70 | 9.18 | 9.40 | 9.40 | -2.39% | 6,555,638 |
| Feb 11, 2026 | 9.42 | 9.74 | 9.39 | 9.63 | 9.63 | 2.45% | 7,779,870 |
| Feb 10, 2026 | 9.09 | 9.68 | 9.08 | 9.40 | 9.40 | 3.64% | 7,207,122 |
| Feb 9, 2026 | 8.70 | 9.12 | 8.54 | 9.07 | 9.07 | 4.13% | 6,302,842 |
| Feb 6, 2026 | 8.54 | 8.84 | 8.42 | 8.71 | 8.71 | 3.69% | 9,405,407 |
| Feb 5, 2026 | 8.71 | 8.78 | 8.32 | 8.40 | 8.40 | -5.94% | 8,038,999 |
| Feb 4, 2026 | 8.72 | 9.08 | 8.60 | 8.93 | 8.93 | 2.23% | 7,376,880 |
| Feb 3, 2026 | 8.93 | 8.94 | 8.40 | 8.74 | 8.74 | -2.62% | 8,294,273 |
| Feb 2, 2026 | 8.87 | 9.05 | 8.74 | 8.97 | 8.97 | -0.11% | 6,367,598 |
| Jan 30, 2026 | 9.22 | 9.32 | 8.92 | 8.98 | 8.98 | -3.13% | 8,687,892 |
| Jan 29, 2026 | 9.51 | 9.51 | 9.10 | 9.27 | 9.27 | -2.52% | 10,030,564 |
| Jan 28, 2026 | 10.12 | 10.13 | 9.51 | 9.51 | 9.51 | -5.65% | 10,401,848 |
| Jan 27, 2026 | 10.01 | 10.13 | 9.88 | 10.08 | 10.08 | -0.69% | 8,308,064 |
| Jan 26, 2026 | 9.90 | 10.26 | 9.75 | 10.15 | 10.15 | 3.57% | 9,212,755 |
| Jan 23, 2026 | 10.36 | 10.50 | 9.75 | 9.80 | 9.80 | -6.76% | 16,108,636 |
| Jan 22, 2026 | 10.29 | 10.94 | 10.28 | 10.51 | 10.51 | -3.40% | 17,969,241 |
| 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 |