Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
6.86
+0.02 (0.29%)
Oct 13, 2026, 9:44 AM EDT - Market open
Mobileye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.82 | 6.86 | 6.78 | 6.86 | 6.86 | 0.29% | 250,003 |
| Oct 12, 2026 | 7.14 | 7.14 | 6.83 | 6.84 | 6.84 | -3.66% | 4,663,898 |
| 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 |
| Aug 24, 2026 | 8.93 | 8.94 | 8.55 | 8.64 | 8.64 | -4.32% | 4,903,655 |
| Aug 21, 2026 | 9.10 | 9.17 | 8.99 | 9.03 | 9.03 | 1.69% | 3,163,434 |
| Aug 20, 2026 | 9.02 | 9.20 | 8.79 | 8.88 | 8.88 | -2.42% | 4,569,478 |
| Aug 19, 2026 | 9.04 | 9.20 | 8.77 | 9.10 | 9.10 | 2.59% | 4,723,143 |
| Aug 18, 2026 | 8.99 | 9.10 | 8.63 | 8.87 | 8.87 | -3.90% | 5,371,017 |
| Aug 17, 2026 | 9.26 | 9.43 | 9.04 | 9.23 | 9.23 | 3.48% | 4,040,621 |
| Aug 14, 2026 | 8.92 | 9.02 | 8.85 | 8.92 | 8.92 | 0.22% | 2,562,797 |
| Aug 13, 2026 | 8.75 | 9.04 | 8.72 | 8.90 | 8.90 | 1.14% | 3,594,159 |
| Aug 12, 2026 | 8.92 | 8.97 | 8.66 | 8.80 | 8.80 | -0.79% | 3,924,536 |
| Aug 11, 2026 | 8.88 | 9.04 | 8.70 | 8.87 | 8.87 | 1.37% | 3,312,715 |
| Aug 10, 2026 | 8.75 | 9.00 | 8.71 | 8.75 | 8.75 | 0.23% | 4,049,513 |
| Aug 7, 2026 | 8.58 | 8.78 | 8.57 | 8.73 | 8.73 | 3.68% | 3,674,836 |
| Aug 6, 2026 | 8.41 | 8.52 | 8.30 | 8.42 | 8.42 | -0.36% | 3,167,434 |
| Aug 5, 2026 | 8.53 | 8.64 | 8.38 | 8.45 | 8.45 | -2.20% | 4,306,393 |
| Aug 4, 2026 | 8.46 | 8.77 | 8.33 | 8.64 | 8.64 | 6.93% | 6,336,301 |