Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
5.59
-0.06 (-1.06%)
At close: Nov 3, 2026, 4:00 PM EST
5.66
+0.07 (1.25%)
Pre-market: Nov 4, 2026, 7:00 AM EST
Mobileye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.74 | 5.75 | 5.57 | 5.59 | 5.59 | -1.06% | 8,521,157 |
| Nov 2, 2026 | 6.05 | 6.11 | 5.62 | 5.65 | 5.65 | -5.20% | 6,714,468 |
| Oct 30, 2026 | 6.30 | 6.33 | 5.76 | 5.96 | 5.96 | -7.02% | 11,467,513 |
| Oct 29, 2026 | 6.50 | 6.72 | 6.37 | 6.41 | 6.41 | -9.21% | 9,605,868 |
| Oct 28, 2026 | 6.85 | 7.09 | 6.80 | 7.06 | 7.06 | 2.77% | 6,537,953 |
| Oct 27, 2026 | 6.69 | 6.89 | 6.59 | 6.87 | 6.87 | 3.15% | 6,773,086 |
| Oct 26, 2026 | 6.56 | 6.72 | 6.55 | 6.66 | 6.66 | 1.83% | 4,305,648 |
| Oct 23, 2026 | 6.88 | 6.88 | 6.40 | 6.54 | 6.54 | -5.90% | 13,256,316 |
| Oct 22, 2026 | 6.97 | 7.15 | 6.86 | 6.95 | 6.95 | -1.00% | 6,039,740 |
| Oct 21, 2026 | 7.04 | 7.15 | 6.92 | 7.02 | 7.02 | -3.84% | 6,839,536 |
| Oct 20, 2026 | 7.18 | 7.32 | 7.07 | 7.30 | 7.30 | 1.53% | 3,644,367 |
| Oct 19, 2026 | 7.35 | 7.49 | 7.17 | 7.19 | 7.19 | -0.42% | 4,950,859 |
| Oct 16, 2026 | 7.56 | 7.60 | 7.03 | 7.22 | 7.22 | -2.83% | 9,511,868 |
| Oct 15, 2026 | 7.03 | 7.46 | 6.95 | 7.43 | 7.43 | 3.92% | 5,983,365 |
| Oct 14, 2026 | 6.88 | 7.44 | 6.88 | 7.15 | 7.15 | 1.85% | 9,827,753 |
| Oct 13, 2026 | 6.84 | 7.10 | 6.78 | 7.02 | 7.02 | 2.63% | 6,128,149 |
| Oct 12, 2026 | 7.14 | 7.14 | 6.83 | 6.84 | 6.84 | -3.66% | 4,666,538 |
| Oct 9, 2026 | 7.10 | 7.23 | 7.07 | 7.10 | 7.10 | 0.57% | 3,980,335 |
| Oct 8, 2026 | 7.10 | 7.15 | 6.87 | 7.06 | 7.06 | -1.26% | 7,046,909 |
| Oct 7, 2026 | 7.38 | 7.40 | 7.15 | 7.15 | 7.15 | -4.28% | 4,283,208 |
| Oct 6, 2026 | 7.46 | 7.49 | 7.26 | 7.47 | 7.47 | -1.45% | 6,365,375 |
| Oct 5, 2026 | 7.45 | 7.66 | 7.42 | 7.58 | 7.58 | 2.16% | 5,873,019 |
| Oct 2, 2026 | 7.56 | 7.58 | 7.06 | 7.42 | 7.42 | 0.95% | 8,076,795 |
| Oct 1, 2026 | 7.44 | 7.51 | 7.31 | 7.35 | 7.35 | -0.54% | 5,928,125 |
| Sep 30, 2026 | 7.31 | 7.67 | 7.25 | 7.39 | 7.39 | -2.31% | 7,191,628 |
| Sep 29, 2026 | 7.81 | 7.86 | 7.52 | 7.57 | 7.57 | -2.95% | 4,898,497 |
| Sep 28, 2026 | 8.02 | 8.08 | 7.73 | 7.80 | 7.80 | -2.93% | 5,189,553 |
| Sep 25, 2026 | 7.76 | 8.07 | 7.67 | 8.03 | 8.03 | 4.42% | 6,580,184 |
| Sep 24, 2026 | 7.59 | 7.87 | 7.56 | 7.69 | 7.69 | 1.05% | 8,874,613 |
| Sep 23, 2026 | 7.63 | 7.77 | 7.45 | 7.61 | 7.61 | -0.91% | 8,920,372 |
| Sep 22, 2026 | 8.11 | 8.15 | 7.67 | 7.68 | 7.68 | -3.88% | 6,143,476 |
| Sep 21, 2026 | 8.16 | 8.19 | 7.93 | 7.99 | 7.99 | -0.37% | 4,662,888 |
| Sep 18, 2026 | 8.14 | 8.18 | 7.88 | 8.02 | 8.02 | -0.25% | 10,707,547 |
| Sep 17, 2026 | 8.05 | 8.30 | 7.91 | 8.04 | 8.04 | 2.81% | 9,378,879 |
| Sep 16, 2026 | 7.98 | 7.98 | 7.74 | 7.82 | 7.82 | -1.26% | 4,315,639 |
| Sep 15, 2026 | 8.14 | 8.28 | 7.83 | 7.92 | 7.92 | -2.94% | 5,634,620 |
| Sep 14, 2026 | 8.14 | 8.26 | 8.04 | 8.16 | 8.16 | -1.09% | 4,696,799 |
| Sep 11, 2026 | 8.32 | 8.43 | 8.24 | 8.25 | 8.25 | 0.49% | 3,547,194 |
| Sep 10, 2026 | 8.00 | 8.34 | 7.86 | 8.21 | 8.21 | 1.36% | 4,004,515 |
| Sep 9, 2026 | 8.47 | 8.54 | 8.09 | 8.10 | 8.10 | -4.93% | 3,304,363 |
| Sep 8, 2026 | 8.61 | 8.62 | 8.43 | 8.52 | 8.52 | -0.47% | 2,160,535 |
| Sep 4, 2026 | 8.31 | 8.59 | 8.23 | 8.56 | 8.56 | 2.88% | 2,725,552 |
| Sep 3, 2026 | 8.58 | 8.67 | 8.26 | 8.32 | 8.32 | -2.12% | 3,709,372 |
| Sep 2, 2026 | 8.39 | 8.59 | 8.32 | 8.50 | 8.50 | 1.67% | 2,903,219 |
| Sep 1, 2026 | 8.42 | 8.44 | 8.26 | 8.36 | 8.36 | -1.99% | 2,707,493 |
| Aug 31, 2026 | 8.56 | 8.63 | 8.49 | 8.53 | 8.53 | -0.58% | 3,156,085 |
| Aug 28, 2026 | 8.65 | 8.83 | 8.51 | 8.58 | 8.58 | -0.35% | 3,188,953 |
| Aug 27, 2026 | 8.65 | 8.83 | 8.56 | 8.61 | 8.61 | 0.82% | 3,041,142 |
| Aug 26, 2026 | 8.66 | 8.75 | 8.46 | 8.54 | 8.54 | -1.61% | 2,885,820 |
| Aug 25, 2026 | 8.64 | 8.75 | 8.58 | 8.68 | 8.68 | 0.46% | 2,454,430 |