Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
9.47
-1.07 (-10.15%)
At close: Jun 5, 2026, 4:00 PM EDT
9.40
-0.07 (-0.74%)
After-hours: Jun 5, 2026, 7:57 PM EDT
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.45 | 10.46 | 9.29 | 9.47 | 9.47 | -10.15% | 6,467,039 |
| Jun 4, 2026 | 10.61 | 10.92 | 10.50 | 10.54 | 10.54 | -1.86% | 4,848,723 |
| Jun 3, 2026 | 10.80 | 11.10 | 10.60 | 10.74 | 10.74 | -0.46% | 5,526,667 |
| Jun 2, 2026 | 10.56 | 11.26 | 10.55 | 10.79 | 10.79 | 1.03% | 6,487,661 |
| Jun 1, 2026 | 10.28 | 10.83 | 10.27 | 10.68 | 10.68 | 3.29% | 6,281,205 |
| May 29, 2026 | 10.35 | 10.57 | 10.25 | 10.34 | 10.34 | -0.67% | 5,425,020 |
| May 28, 2026 | 10.09 | 10.53 | 10.05 | 10.41 | 10.41 | 2.46% | 4,296,411 |
| May 27, 2026 | 10.06 | 10.17 | 9.88 | 10.16 | 10.16 | 1.60% | 4,145,119 |
| May 26, 2026 | 10.34 | 10.44 | 9.86 | 10.00 | 10.00 | -1.77% | 6,305,419 |
| May 22, 2026 | 9.82 | 10.37 | 9.81 | 10.18 | 10.18 | 3.88% | 5,649,146 |
| May 21, 2026 | 9.45 | 9.97 | 9.44 | 9.80 | 9.80 | 0.31% | 4,126,212 |
| May 20, 2026 | 9.63 | 9.85 | 9.50 | 9.77 | 9.77 | 1.14% | 5,078,134 |
| May 19, 2026 | 9.26 | 9.81 | 9.24 | 9.66 | 9.66 | 3.43% | 8,552,377 |
| May 18, 2026 | 9.62 | 9.89 | 9.14 | 9.34 | 9.34 | -6.79% | 9,709,561 |
| May 15, 2026 | 9.96 | 10.20 | 9.88 | 10.02 | 10.02 | -3.47% | 5,377,692 |
| May 14, 2026 | 10.24 | 10.67 | 10.21 | 10.38 | 10.38 | -1.42% | 7,804,380 |
| May 13, 2026 | 9.35 | 10.81 | 9.32 | 10.53 | 10.53 | 14.08% | 17,216,944 |
| May 12, 2026 | 9.23 | 9.33 | 8.95 | 9.23 | 9.23 | -0.11% | 5,086,809 |
| May 11, 2026 | 9.21 | 9.53 | 9.12 | 9.24 | 9.24 | 0.54% | 6,797,287 |
| May 8, 2026 | 8.92 | 9.23 | 8.82 | 9.19 | 9.19 | 3.61% | 3,966,148 |
| May 7, 2026 | 9.10 | 9.14 | 8.78 | 8.87 | 8.87 | -2.21% | 4,874,095 |
| May 6, 2026 | 8.80 | 9.13 | 8.73 | 9.07 | 9.07 | 3.42% | 4,776,182 |
| May 5, 2026 | 8.66 | 8.81 | 8.64 | 8.77 | 8.77 | 1.39% | 3,476,270 |
| May 4, 2026 | 8.77 | 8.87 | 8.55 | 8.65 | 8.65 | -1.03% | 3,773,061 |
| May 1, 2026 | 8.70 | 8.78 | 8.58 | 8.74 | 8.74 | 0.58% | 3,977,468 |
| Apr 30, 2026 | 8.76 | 8.84 | 8.63 | 8.69 | 8.69 | -0.46% | 5,915,743 |
| Apr 29, 2026 | 9.09 | 9.14 | 8.67 | 8.73 | 8.73 | -3.48% | 5,303,336 |
| Apr 28, 2026 | 8.85 | 9.20 | 8.84 | 9.05 | 9.05 | 0.39% | 6,010,958 |
| Apr 27, 2026 | 8.98 | 9.21 | 8.88 | 9.01 | 9.01 | -2.38% | 7,242,567 |
| Apr 24, 2026 | 8.86 | 9.49 | 8.80 | 9.23 | 9.23 | 6.09% | 13,989,850 |
| Apr 23, 2026 | 8.95 | 9.06 | 8.33 | 8.70 | 8.70 | 10.13% | 22,688,596 |
| Apr 22, 2026 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | 0.38% | 5,924,136 |
| Apr 21, 2026 | 8.04 | 8.18 | 7.85 | 7.87 | 7.87 | -2.11% | 5,478,181 |
| Apr 20, 2026 | 7.85 | 8.15 | 7.85 | 8.04 | 8.04 | 2.16% | 7,583,047 |
| Apr 17, 2026 | 8.00 | 8.13 | 7.84 | 7.87 | 7.87 | 0.64% | 5,848,936 |
| Apr 16, 2026 | 7.80 | 7.92 | 7.56 | 7.82 | 7.82 | 1.30% | 5,108,615 |
| Apr 15, 2026 | 7.67 | 7.79 | 7.62 | 7.72 | 7.72 | 1.31% | 4,678,398 |
| Apr 14, 2026 | 7.54 | 7.72 | 7.51 | 7.62 | 7.62 | 2.01% | 5,856,420 |
| Apr 13, 2026 | 7.11 | 7.51 | 7.05 | 7.47 | 7.47 | 3.18% | 5,860,026 |
| Apr 10, 2026 | 7.26 | 7.39 | 7.18 | 7.24 | 7.24 | 0.42% | 4,224,610 |
| Apr 9, 2026 | 7.30 | 7.36 | 7.14 | 7.21 | 7.21 | -2.17% | 3,952,479 |
| Apr 8, 2026 | 7.70 | 7.73 | 7.33 | 7.37 | 7.37 | 2.65% | 4,283,454 |
| Apr 7, 2026 | 7.32 | 7.37 | 7.05 | 7.18 | 7.18 | -2.18% | 5,745,974 |
| Apr 6, 2026 | 7.41 | 7.66 | 7.30 | 7.34 | 7.34 | -1.48% | 4,684,675 |
| Apr 2, 2026 | 7.13 | 7.49 | 7.06 | 7.45 | 7.45 | 0.81% | 8,604,847 |
| Apr 1, 2026 | 7.02 | 7.57 | 7.01 | 7.39 | 7.39 | 7.57% | 12,204,812 |
| Mar 31, 2026 | 6.68 | 6.97 | 6.65 | 6.87 | 6.87 | 4.73% | 6,200,456 |
| Mar 30, 2026 | 6.82 | 6.87 | 6.47 | 6.56 | 6.56 | -2.53% | 5,977,426 |
| Mar 27, 2026 | 6.79 | 6.90 | 6.68 | 6.73 | 6.73 | -1.32% | 6,403,911 |
| Mar 26, 2026 | 6.90 | 7.09 | 6.75 | 6.82 | 6.82 | -1.59% | 10,897,752 |