Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
17.51
-0.21 (-1.19%)
At close: Dec 20, 2024, 4:00 PM
17.60
+0.09 (0.51%)
After-hours: Dec 20, 2024, 7:59 PM EST

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.2918.3616.9117.5117.51-1.19%6,297,828
Dec 19, 202417.8217.8316.8017.7217.722.13%7,430,200
Dec 18, 202419.6319.7717.1717.3517.35-11.66%10,626,900
Dec 17, 202418.8120.0918.7919.6419.644.47%11,100,331
Dec 16, 202417.5918.8917.3418.8018.807.37%8,481,503
Dec 13, 202417.9618.0517.0117.5117.51-1.19%4,483,222
Dec 12, 202417.0918.3016.7317.7217.723.99%6,612,040
Dec 11, 202417.0817.3816.7917.0417.040.35%4,928,935
Dec 10, 202417.8617.8616.3616.9816.98-3.03%9,883,200
Dec 9, 202417.3518.8517.1917.5117.513.00%9,698,400
Dec 6, 202417.4017.5516.5117.0017.00-0.58%7,964,000
Dec 5, 202418.4418.7916.9717.1017.100.12%9,625,046
Dec 4, 202417.3917.5516.8017.0817.08-2.62%4,718,700
Dec 3, 202417.2318.7916.7717.5417.540.86%7,204,600
Dec 2, 202418.2918.3617.2817.3917.39-3.66%3,580,800
Nov 29, 202418.2218.4218.0418.0518.050.11%2,051,234
Nov 27, 202418.1718.8717.7118.0318.030.61%3,136,735
Nov 26, 202418.5018.8017.9017.9217.92-3.14%4,817,816
Nov 25, 202418.2719.1518.1318.5018.502.95%8,088,200
Nov 22, 202417.2218.1417.2117.9717.973.93%6,086,200
Nov 21, 202416.8717.4516.4617.2917.292.19%4,231,600
Nov 20, 202416.8017.5716.7216.9216.920.95%5,353,100
Nov 19, 202416.6016.8716.1716.7616.76-0.36%7,262,324
Nov 18, 202416.1816.9515.8116.8216.8212.21%9,793,011
Nov 15, 202415.6915.7014.8014.9914.99-3.23%5,970,521
Nov 14, 202417.2917.3715.3615.4915.49-10.51%9,429,800
Nov 13, 202417.2817.5816.8917.3117.312.24%6,153,300
Nov 12, 202416.7317.3016.3116.9316.931.74%6,566,000
Nov 11, 202416.5616.7515.8016.6416.641.16%6,480,138
Nov 8, 202416.5116.6016.0916.4516.45-0.36%6,266,200
Nov 7, 202416.4417.3916.2516.5116.516.93%12,192,100
Nov 6, 202415.9016.0114.9515.4415.441.38%9,391,345
Nov 5, 202414.6515.3314.6315.2315.234.53%5,153,139
Nov 4, 202415.2515.5014.4014.5714.57-6.42%7,514,929
Nov 1, 202413.9815.8313.6415.5715.5714.40%17,110,626
Oct 31, 202414.1014.8812.7213.6113.619.58%15,803,829
Oct 30, 202412.9013.0112.3512.4212.42-6.41%7,684,100
Oct 29, 202413.0413.4712.8113.2713.271.92%5,087,936
Oct 28, 202412.6013.1712.6013.0213.022.76%3,480,723
Oct 25, 202412.6212.8912.5212.6712.671.28%3,135,409
Oct 24, 202412.8612.8912.3112.5112.51-0.48%4,555,124
Oct 23, 202412.9513.0112.2512.5712.57-3.31%3,435,500
Oct 22, 202413.2513.3112.8413.0013.00-1.44%3,158,500
Oct 21, 202412.8113.2512.6213.1913.193.13%3,776,623
Oct 18, 202413.2413.3512.6212.7912.79-0.70%3,885,400
Oct 17, 202412.2612.9412.1112.8812.886.18%5,560,400
Oct 16, 202412.0512.5011.1212.1312.13-0.33%7,772,700
Oct 15, 202412.5113.3912.0212.1712.17-6.10%7,596,435
Oct 14, 202412.8013.1812.3312.9612.960.54%5,672,100
Oct 11, 202411.7913.0511.7612.8912.894.88%8,385,800
Oct 10, 202412.0712.5111.9212.2912.291.82%4,798,300
Oct 9, 202412.2012.6512.0412.0712.07-1.39%4,227,800
Oct 8, 202412.1312.7912.0412.2412.24-0.73%5,946,300
Oct 7, 202412.2812.6112.0412.3312.33-4.64%5,850,749
Oct 4, 202412.5813.0012.5312.9312.934.36%5,163,522
Oct 3, 202413.1313.1712.2312.3912.39-6.70%7,497,033
Oct 2, 202412.8813.3912.5813.2813.28-1.19%4,910,700
Oct 1, 202413.7914.0413.2313.4413.44-1.90%5,150,731
Sep 30, 202414.0314.5213.5813.7013.70-4.79%5,021,124
Sep 27, 202414.1214.8513.9314.3914.394.43%8,440,200
Sep 26, 202413.3014.0912.9713.7813.7810.51%11,503,100
Sep 25, 202412.9113.0912.4412.4712.47-4.81%5,828,213
Sep 24, 202412.6913.3312.5813.1013.106.16%8,291,700
Sep 23, 202412.7013.0612.2912.3412.34-0.32%8,655,900
Sep 20, 202413.1513.3211.8112.3812.38-7.27%17,404,200
Sep 19, 202412.8513.7912.6513.3513.3514.99%18,141,409
Sep 18, 202411.8812.3711.5711.6111.61-1.94%6,163,500
Sep 17, 202412.1012.3011.6711.8411.843.68%7,878,728
Sep 16, 202410.7711.4310.6211.4211.424.67%4,520,400
Sep 13, 202410.5411.0210.5010.9110.913.22%5,218,000
Sep 12, 202410.8510.9210.4810.5710.57-2.49%6,197,830
Sep 11, 202410.8811.1110.4810.8410.840.37%6,696,028
Sep 10, 202411.2011.3610.5510.8010.80-3.14%7,632,628
Sep 9, 202411.6212.0911.0611.1511.15-3.46%7,224,341
Sep 6, 202412.1412.1811.4511.5511.55-8.48%10,422,439
Sep 5, 202413.5313.9312.5112.6212.62-7.34%6,357,935
Sep 4, 202413.5014.0013.4813.6213.62-2,686,800
Sep 3, 202414.0214.2513.6013.6213.62-4.62%3,105,219
Aug 30, 202414.2514.7614.2014.2814.281.71%3,855,425
Aug 29, 202413.7314.2613.6914.0414.043.92%2,633,436
Aug 28, 202413.7013.7313.1613.5113.51-2.10%3,513,400
Aug 27, 202414.0414.2313.6913.8013.80-1.78%2,998,700
Aug 26, 202414.4014.5114.0314.0514.05-2.43%4,504,149
Aug 23, 202415.1915.4714.3214.4014.40-5.01%4,416,000
Aug 22, 202415.0015.2914.9515.1615.16-3,325,317
Aug 21, 202414.7915.2814.7215.1615.161.61%3,069,015
Aug 20, 202414.8015.2714.5614.9214.920.27%4,302,600
Aug 19, 202414.3614.9214.3614.8814.884.06%2,928,020
Aug 16, 202414.2214.4814.0514.3014.300.21%3,635,400
Aug 15, 202414.1114.4913.8314.2714.272.51%6,959,500
Aug 14, 202414.8014.9613.8913.9213.92-6.20%5,994,032
Aug 13, 202414.5015.0614.3214.8414.841.64%5,448,947
Aug 12, 202415.2115.2414.4614.6014.60-4.45%4,708,500
Aug 9, 202415.8315.9815.0415.2815.28-3.84%4,413,200
Aug 8, 202414.9815.9514.9615.8915.895.93%4,092,127
Aug 7, 202416.0016.1714.9215.0015.00-3.97%8,171,013
Aug 6, 202416.0816.1215.2415.6215.622.90%6,777,700
Aug 5, 202414.3516.2014.3315.1815.18-4.89%6,290,400
Aug 2, 202415.9017.2115.5015.9615.96-1.97%11,217,300
Aug 1, 202418.0518.4515.2116.2816.28-22.48%28,139,536