Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
14.50
+1.30 (9.85%)
At close: Apr 24, 2025, 4:00 PM
14.59
+0.09 (0.62%)
Pre-market: Apr 25, 2025, 5:13 AM EDT
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.00 | 14.82 | 13.29 | 14.50 | 14.50 | 9.85% | 7,872,395 |
| Apr 23, 2025 | 12.82 | 13.24 | 12.75 | 13.20 | 13.20 | 9.54% | 5,497,690 |
| Apr 22, 2025 | 12.02 | 12.26 | 11.78 | 12.05 | 12.05 | 2.38% | 3,087,039 |
| Apr 21, 2025 | 11.88 | 11.92 | 11.58 | 11.77 | 11.77 | -1.09% | 2,299,198 |
| Apr 17, 2025 | 12.11 | 12.25 | 11.78 | 11.90 | 11.90 | -3.25% | 2,682,080 |
| Apr 16, 2025 | 12.00 | 12.47 | 12.00 | 12.30 | 12.30 | -0.40% | 2,343,664 |
| Apr 15, 2025 | 12.50 | 12.74 | 12.04 | 12.35 | 12.35 | -4.52% | 3,240,046 |
| Apr 14, 2025 | 13.20 | 13.37 | 12.64 | 12.94 | 12.94 | -0.12% | 4,159,334 |
| Apr 11, 2025 | 13.15 | 13.31 | 12.65 | 12.95 | 12.95 | -1.89% | 5,020,076 |
| Apr 10, 2025 | 14.29 | 14.42 | 12.77 | 13.20 | 13.20 | -12.81% | 7,364,776 |
| Apr 9, 2025 | 12.91 | 15.33 | 12.77 | 15.14 | 15.14 | 16.91% | 7,399,427 |
| Apr 8, 2025 | 14.02 | 14.24 | 12.63 | 12.95 | 12.95 | -5.09% | 4,696,912 |
| Apr 7, 2025 | 12.24 | 14.67 | 12.24 | 13.65 | 13.65 | 3.69% | 7,112,781 |
| Apr 4, 2025 | 13.54 | 13.54 | 12.28 | 13.16 | 13.16 | -7.71% | 5,157,386 |
| Apr 3, 2025 | 13.94 | 14.71 | 13.90 | 14.26 | 14.26 | -4.74% | 4,412,601 |
| Apr 2, 2025 | 14.01 | 15.29 | 14.01 | 14.97 | 14.97 | 3.31% | 2,258,859 |
| Apr 1, 2025 | 14.40 | 14.69 | 13.54 | 14.49 | 14.49 | 0.66% | 4,773,037 |
| Mar 31, 2025 | 14.56 | 14.89 | 14.25 | 14.40 | 14.40 | -4.73% | 4,730,119 |
| 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 |