Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
8.58
-0.03 (-0.35%)
At close: Aug 28, 2026, 4:00 PM EDT
8.57
-0.01 (-0.12%)
After-hours: Aug 28, 2026, 7:54 PM EDT
Mobileye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.65 | 8.83 | 8.51 | 8.58 | 8.58 | -0.35% | 3,185,219 |
| Aug 27, 2026 | 8.65 | 8.83 | 8.56 | 8.61 | 8.61 | 0.82% | 2,965,039 |
| Aug 26, 2026 | 8.66 | 8.75 | 8.46 | 8.54 | 8.54 | -1.61% | 2,874,458 |
| Aug 25, 2026 | 8.64 | 8.75 | 8.58 | 8.68 | 8.68 | 0.46% | 2,450,553 |
| Aug 24, 2026 | 8.93 | 8.94 | 8.55 | 8.64 | 8.64 | -4.32% | 4,893,699 |
| Aug 21, 2026 | 9.10 | 9.17 | 8.99 | 9.03 | 9.03 | 1.69% | 3,159,097 |
| Aug 20, 2026 | 9.02 | 9.20 | 8.79 | 8.88 | 8.88 | -2.42% | 4,542,886 |
| Aug 19, 2026 | 9.04 | 9.20 | 8.77 | 9.10 | 9.10 | 2.59% | 4,351,451 |
| Aug 18, 2026 | 8.99 | 9.10 | 8.63 | 8.87 | 8.87 | -3.90% | 5,345,806 |
| Aug 17, 2026 | 9.26 | 9.43 | 9.04 | 9.23 | 9.23 | 3.48% | 4,035,351 |
| Aug 14, 2026 | 8.92 | 9.02 | 8.85 | 8.92 | 8.92 | 0.22% | 2,552,160 |
| Aug 13, 2026 | 8.75 | 9.04 | 8.72 | 8.90 | 8.90 | 1.14% | 3,583,085 |
| Aug 12, 2026 | 8.92 | 8.97 | 8.66 | 8.80 | 8.80 | -0.79% | 3,667,875 |
| Aug 11, 2026 | 8.88 | 9.04 | 8.70 | 8.87 | 8.87 | 1.37% | 3,050,754 |
| Aug 10, 2026 | 8.75 | 9.00 | 8.71 | 8.75 | 8.75 | 0.23% | 3,968,841 |
| Aug 7, 2026 | 8.58 | 8.78 | 8.57 | 8.73 | 8.73 | 3.68% | 3,659,445 |
| Aug 6, 2026 | 8.41 | 8.52 | 8.30 | 8.42 | 8.42 | -0.36% | 3,140,609 |
| Aug 5, 2026 | 8.53 | 8.64 | 8.38 | 8.45 | 8.45 | -2.20% | 4,305,940 |
| Aug 4, 2026 | 8.46 | 8.77 | 8.33 | 8.64 | 8.64 | 6.93% | 6,336,301 |
| Aug 3, 2026 | 7.97 | 8.18 | 7.86 | 8.08 | 8.08 | 1.76% | 5,776,416 |
| Jul 31, 2026 | 7.98 | 8.08 | 7.61 | 7.94 | 7.94 | 0.51% | 7,548,517 |
| Jul 30, 2026 | 8.14 | 8.19 | 7.88 | 7.90 | 7.90 | -1.37% | 5,596,025 |
| Jul 29, 2026 | 8.31 | 8.38 | 7.99 | 8.01 | 8.01 | -4.98% | 6,471,153 |
| Jul 28, 2026 | 8.00 | 8.49 | 7.99 | 8.43 | 8.43 | 5.24% | 9,788,967 |
| Jul 27, 2026 | 8.42 | 8.84 | 8.00 | 8.01 | 8.01 | -0.50% | 13,003,174 |
| Jul 24, 2026 | 7.56 | 8.47 | 7.38 | 8.05 | 8.05 | 7.76% | 15,013,450 |
| Jul 23, 2026 | 8.15 | 8.25 | 7.10 | 7.47 | 7.47 | -14.92% | 29,289,432 |
| Jul 22, 2026 | 8.89 | 8.98 | 8.63 | 8.78 | 8.78 | -2.34% | 5,704,193 |
| Jul 21, 2026 | 9.08 | 9.23 | 8.85 | 8.99 | 8.99 | 0.45% | 5,326,333 |
| Jul 20, 2026 | 9.24 | 9.24 | 8.85 | 8.95 | 8.95 | -2.93% | 3,249,624 |
| Jul 17, 2026 | 8.80 | 9.37 | 8.78 | 9.22 | 9.22 | 2.79% | 5,240,096 |
| Jul 16, 2026 | 9.38 | 9.42 | 8.88 | 8.97 | 8.97 | -4.88% | 6,491,611 |
| Jul 15, 2026 | 10.20 | 10.35 | 9.41 | 9.43 | 9.43 | -6.54% | 8,827,727 |
| Jul 14, 2026 | 9.85 | 10.19 | 9.78 | 10.09 | 10.09 | 3.49% | 6,973,487 |
| Jul 13, 2026 | 9.56 | 9.92 | 9.44 | 9.75 | 9.75 | 2.09% | 6,331,974 |
| Jul 10, 2026 | 9.55 | 9.81 | 9.49 | 9.55 | 9.55 | 0.21% | 8,991,946 |
| Jul 9, 2026 | 9.28 | 9.59 | 9.22 | 9.53 | 9.53 | 4.27% | 5,328,708 |
| Jul 8, 2026 | 9.25 | 9.54 | 8.76 | 9.14 | 9.14 | -3.79% | 7,904,985 |
| Jul 7, 2026 | 9.80 | 10.07 | 9.40 | 9.50 | 9.50 | -5.00% | 7,314,051 |
| Jul 6, 2026 | 9.84 | 10.21 | 9.68 | 10.00 | 10.00 | 4.49% | 7,280,357 |
| Jul 2, 2026 | 9.69 | 9.82 | 9.25 | 9.57 | 9.57 | -1.03% | 6,034,544 |
| Jul 1, 2026 | 9.54 | 10.02 | 9.40 | 9.67 | 9.67 | -0.10% | 12,774,306 |
| Jun 30, 2026 | 8.31 | 9.72 | 8.25 | 9.68 | 9.68 | 16.63% | 12,836,076 |
| Jun 29, 2026 | 7.89 | 8.39 | 7.89 | 8.30 | 8.30 | 6.27% | 4,841,834 |
| Jun 26, 2026 | 7.68 | 7.94 | 7.67 | 7.81 | 7.81 | -0.64% | 5,522,049 |
| Jun 25, 2026 | 7.85 | 7.90 | 7.68 | 7.86 | 7.86 | 0.90% | 4,029,277 |
| Jun 24, 2026 | 7.96 | 7.99 | 7.66 | 7.79 | 7.79 | -1.89% | 5,463,265 |
| Jun 23, 2026 | 8.00 | 8.17 | 7.94 | 7.94 | 7.94 | -4.80% | 5,150,708 |
| Jun 22, 2026 | 8.46 | 8.57 | 8.29 | 8.34 | 8.34 | -1.42% | 6,033,588 |
| Jun 18, 2026 | 8.80 | 8.80 | 8.38 | 8.46 | 8.46 | -3.09% | 10,455,303 |