Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
16.38
-0.44 (-2.62%)
At close: May 29, 2025, 4:00 PM
16.35
-0.03 (-0.18%)
After-hours: May 29, 2025, 7:42 PM EDT

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202517.0817.2016.2316.3816.38-2.62%3,817,855
May 28, 202517.0217.5216.6316.8216.823.57%6,047,789
May 27, 202515.9316.4315.7016.2416.244.04%3,513,940
May 23, 202515.7115.8515.2615.6115.61-2.38%2,414,429
May 22, 202515.6716.1815.6415.9915.991.33%1,722,213
May 21, 202515.9116.4815.6915.7815.78-1.68%2,338,231
May 20, 202515.7216.4715.7216.0516.052.10%2,640,188
May 19, 202515.6415.9115.5515.7215.72-1.50%3,049,326
May 16, 202516.0216.2015.7215.9615.960.13%3,223,490
May 15, 202516.4516.4515.7515.9415.94-4.67%3,770,141
May 14, 202516.9917.4916.5416.7216.72-1.30%2,207,032
May 13, 202516.6217.0916.3916.9416.941.99%2,803,889
May 12, 202517.3017.5816.5216.6116.611.90%4,301,927
May 9, 202515.7816.7115.7816.3016.303.95%4,558,181
May 8, 202515.0315.9815.0115.6815.686.23%3,523,862
May 7, 202514.6014.8314.2114.7614.761.30%2,243,453
May 6, 202514.5014.7414.3214.5714.570.14%1,877,117
May 5, 202514.3614.6814.3014.5514.55-0.41%1,495,795
May 2, 202514.5814.9214.4814.6114.611.46%1,962,323
May 1, 202514.8514.9414.3914.4014.40-1.23%2,442,248
Apr 30, 202514.4014.7214.0514.5814.58-2.28%3,434,259
Apr 29, 202515.1215.2514.8614.9214.92-1.19%2,157,463
Apr 28, 202515.2515.6214.8915.1015.10-0.26%2,651,638
Apr 25, 202514.6415.2314.4115.1415.144.41%4,857,798
Apr 24, 202514.0014.8213.2914.5014.509.85%8,005,116
Apr 23, 202512.8213.2412.7513.2013.209.54%5,497,690
Apr 22, 202512.0212.2611.7812.0512.052.38%3,087,039
Apr 21, 202511.8811.9211.5811.7711.77-1.09%2,299,198
Apr 17, 202512.1112.2511.7811.9011.90-3.25%2,682,080
Apr 16, 202512.0012.4712.0012.3012.30-0.40%2,343,664
Apr 15, 202512.5012.7412.0412.3512.35-4.52%3,240,046
Apr 14, 202513.2013.3712.6412.9412.94-0.12%4,159,334
Apr 11, 202513.1513.3112.6512.9512.95-1.89%5,020,076
Apr 10, 202514.2914.4212.7713.2013.20-12.81%7,364,776
Apr 9, 202512.9115.3312.7715.1415.1416.91%7,399,427
Apr 8, 202514.0214.2412.6312.9512.95-5.09%4,696,912
Apr 7, 202512.2414.6712.2413.6513.653.69%7,112,781
Apr 4, 202513.5413.5412.2813.1613.16-7.71%5,157,386
Apr 3, 202513.9414.7113.9014.2614.26-4.74%4,412,601
Apr 2, 202514.0115.2914.0114.9714.973.31%2,258,859
Apr 1, 202514.4014.6913.5414.4914.490.66%4,773,037
Mar 31, 202514.5614.8914.2514.4014.40-4.73%4,730,119
Mar 28, 202515.3815.8614.9015.1115.11-4.06%3,795,845
Mar 27, 202515.8316.1515.4615.7515.75-2.17%2,995,550
Mar 26, 202516.5016.5015.6716.1016.10-2.90%4,966,025
Mar 25, 202517.3017.3315.8016.5816.588.65%8,867,045
Mar 24, 202515.1515.3214.9015.2615.264.81%3,148,958
Mar 21, 202513.9714.5813.8714.5614.562.25%2,137,127
Mar 20, 202514.5514.7913.9914.2414.24-2.06%2,540,978
Mar 19, 202514.4314.8914.1014.5414.540.69%2,595,529