Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
8.97
-0.46 (-4.88%)
At close: Jul 16, 2026, 4:00 PM EDT
8.78
-0.19 (-2.12%)
Pre-market: Jul 17, 2026, 4:27 AM EDT
Mobileye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.38 | 9.42 | 8.88 | 8.97 | 8.97 | -4.88% | 6,473,338 |
| Jul 15, 2026 | 10.20 | 10.35 | 9.41 | 9.43 | 9.43 | -6.54% | 8,758,933 |
| Jul 14, 2026 | 9.85 | 10.19 | 9.78 | 10.09 | 10.09 | 3.49% | 6,809,572 |
| Jul 13, 2026 | 9.56 | 9.92 | 9.44 | 9.75 | 9.75 | 2.09% | 6,330,052 |
| Jul 10, 2026 | 9.55 | 9.81 | 9.49 | 9.55 | 9.55 | 0.21% | 8,976,399 |
| Jul 9, 2026 | 9.28 | 9.59 | 9.22 | 9.53 | 9.53 | 4.27% | 5,320,113 |
| Jul 8, 2026 | 9.25 | 9.54 | 8.76 | 9.14 | 9.14 | -3.79% | 7,783,231 |
| Jul 7, 2026 | 9.80 | 10.07 | 9.40 | 9.50 | 9.50 | -5.00% | 7,025,135 |
| Jul 6, 2026 | 9.84 | 10.21 | 9.68 | 10.00 | 10.00 | 4.49% | 7,223,785 |
| Jul 2, 2026 | 9.69 | 9.82 | 9.25 | 9.57 | 9.57 | -1.03% | 6,032,416 |
| 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 |
| Jun 17, 2026 | 9.53 | 9.63 | 8.69 | 8.73 | 8.73 | -9.25% | 8,370,022 |
| Jun 16, 2026 | 9.65 | 10.27 | 9.60 | 9.62 | 9.62 | 0.94% | 8,746,794 |
| Jun 15, 2026 | 9.72 | 9.90 | 9.45 | 9.53 | 9.53 | 2.03% | 3,560,998 |
| Jun 12, 2026 | 9.47 | 9.61 | 9.33 | 9.34 | 9.34 | -2.51% | 3,378,036 |
| Jun 11, 2026 | 9.24 | 9.61 | 9.06 | 9.58 | 9.58 | 4.81% | 3,352,693 |
| Jun 10, 2026 | 9.13 | 9.33 | 9.09 | 9.14 | 9.14 | -2.04% | 4,295,799 |
| Jun 9, 2026 | 9.69 | 10.02 | 9.08 | 9.33 | 9.33 | -3.72% | 6,273,900 |
| Jun 8, 2026 | 9.54 | 9.87 | 9.43 | 9.69 | 9.69 | 2.32% | 5,362,609 |
| Jun 5, 2026 | 10.45 | 10.46 | 9.29 | 9.47 | 9.47 | -10.15% | 6,526,214 |
| Jun 4, 2026 | 10.61 | 10.92 | 10.50 | 10.54 | 10.54 | -1.86% | 4,869,643 |
| Jun 3, 2026 | 10.80 | 11.10 | 10.60 | 10.74 | 10.74 | -0.46% | 5,575,654 |
| Jun 2, 2026 | 10.56 | 11.26 | 10.55 | 10.79 | 10.79 | 1.03% | 6,505,462 |
| Jun 1, 2026 | 10.28 | 10.83 | 10.27 | 10.68 | 10.68 | 3.29% | 6,311,660 |
| May 29, 2026 | 10.35 | 10.57 | 10.25 | 10.34 | 10.34 | -0.67% | 5,435,948 |
| May 28, 2026 | 10.09 | 10.53 | 10.05 | 10.41 | 10.41 | 2.46% | 4,346,381 |
| May 27, 2026 | 10.06 | 10.17 | 9.88 | 10.16 | 10.16 | 1.60% | 4,170,036 |
| May 26, 2026 | 10.34 | 10.44 | 9.86 | 10.00 | 10.00 | -1.77% | 6,334,160 |
| May 22, 2026 | 9.82 | 10.37 | 9.81 | 10.18 | 10.18 | 3.88% | 6,760,579 |
| May 21, 2026 | 9.45 | 9.97 | 9.44 | 9.80 | 9.80 | 0.31% | 4,152,679 |
| May 20, 2026 | 9.63 | 9.85 | 9.50 | 9.77 | 9.77 | 1.14% | 5,098,813 |
| May 19, 2026 | 9.26 | 9.81 | 9.24 | 9.66 | 9.66 | 3.43% | 8,560,879 |
| May 18, 2026 | 9.62 | 9.89 | 9.14 | 9.34 | 9.34 | -6.79% | 9,730,559 |
| 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 |