Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
15.11
-0.64 (-4.06%)
At close: Mar 28, 2025, 4:00 PM
15.15
+0.04 (0.23%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.38 | 15.86 | 14.90 | 15.11 | 15.11 | -4.06% | 3,795,845 |
| Mar 27, 2025 | 15.83 | 16.15 | 15.46 | 15.75 | 15.75 | -2.17% | 2,995,550 |
| Mar 26, 2025 | 16.50 | 16.50 | 15.67 | 16.10 | 16.10 | -2.90% | 4,966,025 |
| Mar 25, 2025 | 17.30 | 17.33 | 15.80 | 16.58 | 16.58 | 8.65% | 8,867,045 |
| Mar 24, 2025 | 15.15 | 15.32 | 14.90 | 15.26 | 15.26 | 4.81% | 3,148,958 |
| Mar 21, 2025 | 13.97 | 14.58 | 13.87 | 14.56 | 14.56 | 2.25% | 2,137,127 |
| Mar 20, 2025 | 14.55 | 14.79 | 13.99 | 14.24 | 14.24 | -2.06% | 2,540,978 |
| Mar 19, 2025 | 14.43 | 14.89 | 14.10 | 14.54 | 14.54 | 0.69% | 2,595,529 |
| Mar 18, 2025 | 14.91 | 15.15 | 13.96 | 14.44 | 14.44 | -3.48% | 3,982,290 |
| Mar 17, 2025 | 14.64 | 15.03 | 14.60 | 14.96 | 14.96 | -0.07% | 2,565,630 |
| Mar 14, 2025 | 14.87 | 15.10 | 14.63 | 14.97 | 14.97 | 3.46% | 2,175,434 |
| Mar 13, 2025 | 14.95 | 15.22 | 14.41 | 14.47 | 14.47 | -4.17% | 2,189,597 |
| Mar 12, 2025 | 15.03 | 15.35 | 14.94 | 15.10 | 15.10 | 1.82% | 1,860,993 |
| Mar 11, 2025 | 15.02 | 15.48 | 14.74 | 14.83 | 14.83 | -1.46% | 2,639,091 |
| Mar 10, 2025 | 15.32 | 15.93 | 14.69 | 15.05 | 15.05 | -3.46% | 5,306,771 |
| Mar 7, 2025 | 14.73 | 15.68 | 14.68 | 15.59 | 15.59 | 5.20% | 3,738,999 |
| Mar 6, 2025 | 14.51 | 15.09 | 14.34 | 14.82 | 14.82 | -0.40% | 3,386,823 |
| Mar 5, 2025 | 14.39 | 14.95 | 14.10 | 14.88 | 14.88 | 3.41% | 4,537,876 |
| Mar 4, 2025 | 14.09 | 15.01 | 13.46 | 14.39 | 14.39 | -0.42% | 6,779,716 |
| Mar 3, 2025 | 16.03 | 16.15 | 14.29 | 14.45 | 14.45 | -8.31% | 3,566,381 |
| Feb 28, 2025 | 15.66 | 16.27 | 15.33 | 15.76 | 15.76 | -2.41% | 3,805,706 |
| Feb 27, 2025 | 16.68 | 17.11 | 15.94 | 16.15 | 16.15 | -1.64% | 3,307,917 |
| Feb 26, 2025 | 16.43 | 16.79 | 16.25 | 16.42 | 16.42 | 2.11% | 2,570,606 |
| Feb 25, 2025 | 16.52 | 16.86 | 15.79 | 16.08 | 16.08 | -2.78% | 4,406,174 |
| Feb 24, 2025 | 16.46 | 16.92 | 15.61 | 16.54 | 16.54 | 0.18% | 3,658,258 |
| Feb 21, 2025 | 17.82 | 17.99 | 16.31 | 16.51 | 16.51 | -7.09% | 4,259,674 |
| Feb 20, 2025 | 18.17 | 18.34 | 17.25 | 17.77 | 17.77 | -1.99% | 2,701,663 |
| Feb 19, 2025 | 18.83 | 18.83 | 17.71 | 18.13 | 18.13 | -4.02% | 4,020,753 |
| Feb 18, 2025 | 18.00 | 19.23 | 17.84 | 18.89 | 18.89 | 5.12% | 4,174,474 |
| Feb 14, 2025 | 17.83 | 18.22 | 17.68 | 17.97 | 17.97 | 3.04% | 3,027,239 |
| Feb 13, 2025 | 17.10 | 17.79 | 17.04 | 17.44 | 17.44 | 4.31% | 3,385,827 |
| Feb 12, 2025 | 16.93 | 17.03 | 16.18 | 16.72 | 16.72 | -2.73% | 7,696,109 |
| Feb 11, 2025 | 17.74 | 18.43 | 17.13 | 17.19 | 17.19 | -4.34% | 4,465,575 |
| Feb 10, 2025 | 18.49 | 19.19 | 17.88 | 17.97 | 17.97 | 11.82% | 13,665,283 |
| Feb 7, 2025 | 16.60 | 16.62 | 15.96 | 16.07 | 16.07 | -2.37% | 2,795,953 |
| Feb 6, 2025 | 16.43 | 16.85 | 16.22 | 16.46 | 16.46 | 1.92% | 3,369,918 |
| Feb 5, 2025 | 15.70 | 16.35 | 15.55 | 16.15 | 16.15 | 1.44% | 5,725,212 |
| Feb 4, 2025 | 16.13 | 16.24 | 15.74 | 15.92 | 15.92 | -0.69% | 3,034,598 |
| Feb 3, 2025 | 15.75 | 16.40 | 15.52 | 16.03 | 16.03 | -3.00% | 5,592,312 |
| Jan 31, 2025 | 16.50 | 17.83 | 16.22 | 16.53 | 16.53 | 1.32% | 7,747,538 |
| 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 |