Mobileye Global, Inc. Class A MBLY
NASDAQ · United States · Technology Services
$7.38-0.01 (-0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.36 | -0.34% | $7.44 | $7.51 | $7.34 | 1.44M |
| 2026-09-30 | $7.39 | -2.38% | $7.31 | $7.67 | $7.25 | 7.19M |
| 2026-09-29 | $7.57 | -2.95% | $7.81 | $7.86 | $7.52 | 4.89M |
| 2026-09-28 | $7.80 | -2.86% | $8.02 | $8.08 | $7.73 | 5.19M |
| 2026-09-25 | $8.03 | +4.42% | $7.76 | $8.07 | $7.67 | 6.57M |
| 2026-09-24 | $7.69 | +1.05% | $7.59 | $7.87 | $7.56 | 8.87M |
| 2026-09-23 | $7.61 | -0.91% | $7.63 | $7.77 | $7.45 | 8.92M |
| 2026-09-22 | $7.68 | -3.88% | $8.11 | $8.15 | $7.67 | 6.14M |
| 2026-09-21 | $7.99 | -0.37% | $8.16 | $8.19 | $7.93 | 4.66M |
| 2026-09-18 | $8.02 | -0.25% | $8.14 | $8.18 | $7.88 | 10.71M |
| 2026-09-17 | $8.04 | +2.81% | $8.05 | $8.30 | $7.91 | 9.38M |
| 2026-09-16 | $7.82 | -1.26% | $7.98 | $7.98 | $7.74 | 4.31M |
| 2026-09-15 | $7.92 | -2.94% | $8.14 | $8.28 | $7.83 | 5.63M |
| 2026-09-14 | $8.16 | -1.09% | $8.14 | $8.26 | $8.04 | 4.70M |
| 2026-09-11 | $8.25 | +0.49% | $8.32 | $8.43 | $8.24 | 3.54M |
| 2026-09-10 | $8.21 | +1.36% | $8.00 | $8.34 | $7.86 | 4.00M |
| 2026-09-09 | $8.10 | -4.93% | $8.47 | $8.54 | $8.09 | 3.30M |
| 2026-09-08 | $8.52 | -0.47% | $8.61 | $8.62 | $8.43 | 2.16M |
| 2026-09-04 | $8.56 | +2.88% | $8.31 | $8.59 | $8.23 | 2.73M |
| 2026-09-03 | $8.32 | -2.12% | $8.58 | $8.67 | $8.26 | 3.70M |
| 2026-09-02 | $8.50 | +1.67% | $8.39 | $8.59 | $8.32 | 2.90M |
| 2026-09-01 | $8.36 | -1.99% | $8.42 | $8.44 | $8.26 | 2.71M |
| 2026-08-31 | $8.53 | -0.58% | $8.56 | $8.63 | $8.49 | 3.15M |
| 2026-08-28 | $8.58 | -0.35% | $8.65 | $8.83 | $8.51 | 3.19M |
| 2026-08-27 | $8.61 | +0.82% | $8.65 | $8.83 | $8.56 | 3.04M |
| 2026-08-26 | $8.54 | -1.61% | $8.66 | $8.75 | $8.46 | 2.88M |
| 2026-08-25 | $8.68 | +0.46% | $8.64 | $8.75 | $8.58 | 2.45M |
| 2026-08-24 | $8.64 | -4.32% | $8.93 | $8.94 | $8.55 | 4.90M |
| 2026-08-21 | $9.03 | +1.69% | $9.10 | $9.17 | $8.99 | 3.16M |
| 2026-08-20 | $8.88 | -2.42% | $9.02 | $9.20 | $8.79 | 4.57M |
| 2026-08-19 | $9.10 | +2.59% | $9.04 | $9.20 | $8.77 | 4.72M |
| 2026-08-18 | $8.87 | -3.90% | $8.99 | $9.10 | $8.63 | 5.37M |
| 2026-08-17 | $9.23 | +3.48% | $9.26 | $9.43 | $9.04 | 4.04M |
| 2026-08-14 | $8.92 | +0.22% | $8.92 | $9.02 | $8.85 | 2.56M |
| 2026-08-13 | $8.90 | +1.14% | $8.75 | $9.04 | $8.72 | 3.59M |
| 2026-08-12 | $8.80 | -0.79% | $8.92 | $8.97 | $8.66 | 3.92M |
| 2026-08-11 | $8.87 | +1.37% | $8.88 | $9.04 | $8.70 | 3.31M |
| 2026-08-10 | $8.75 | +0.23% | $8.75 | $9.00 | $8.71 | 4.05M |
| 2026-08-07 | $8.73 | +3.68% | $8.58 | $8.78 | $8.57 | 3.67M |
| 2026-08-06 | $8.42 | -0.36% | $8.41 | $8.52 | $8.30 | 3.17M |
| 2026-08-05 | $8.45 | -2.20% | $8.53 | $8.64 | $8.38 | 4.31M |
| 2026-08-04 | $8.64 | +6.93% | $8.46 | $8.77 | $8.33 | 6.34M |
| 2026-08-03 | $8.08 | +1.76% | $7.97 | $8.18 | $7.86 | 5.78M |
| 2026-07-31 | $7.94 | +0.51% | $7.98 | $8.08 | $7.61 | 7.55M |
| 2026-07-30 | $7.90 | -1.37% | $8.14 | $8.19 | $7.88 | 5.60M |
| 2026-07-29 | $8.01 | -4.98% | $8.31 | $8.38 | $7.99 | 6.47M |
| 2026-07-28 | $8.43 | +5.24% | $8.00 | $8.49 | $7.99 | 9.79M |
| 2026-07-27 | $8.01 | -0.50% | $8.42 | $8.84 | $8.00 | 13.00M |
| 2026-07-24 | $8.05 | +7.76% | $7.56 | $8.47 | $7.38 | 15.01M |
| 2026-07-23 | $7.47 | -14.92% | $8.15 | $8.25 | $7.10 | 29.29M |
| 2026-07-22 | $8.78 | -2.34% | $8.89 | $8.98 | $8.63 | 5.70M |
| 2026-07-21 | $8.99 | +0.45% | $9.08 | $9.23 | $8.85 | 5.33M |
| 2026-07-20 | $8.95 | -2.93% | $9.24 | $9.24 | $8.85 | 3.25M |
| 2026-07-17 | $9.22 | +2.79% | $8.80 | $9.37 | $8.78 | 5.24M |
| 2026-07-16 | $8.97 | -4.88% | $9.38 | $9.42 | $8.88 | 6.49M |
| 2026-07-15 | $9.43 | -6.54% | $10.20 | $10.35 | $9.41 | 8.83M |
| 2026-07-14 | $10.09 | +3.49% | $9.85 | $10.19 | $9.78 | 6.97M |
| 2026-07-13 | $9.75 | +2.09% | $9.56 | $9.92 | $9.44 | 6.33M |
| 2026-07-10 | $9.55 | +0.21% | $9.55 | $9.81 | $9.49 | 8.99M |
| 2026-07-09 | $9.53 | +4.27% | $9.28 | $9.59 | $9.22 | 5.33M |
| 2026-07-08 | $9.14 | -3.79% | $9.25 | $9.54 | $8.76 | 7.91M |
| 2026-07-07 | $9.50 | -5.00% | $9.80 | $10.07 | $9.40 | 7.31M |
| 2026-07-06 | $10.00 | +4.49% | $9.84 | $10.21 | $9.68 | 7.28M |
| 2026-07-02 | $9.57 | -1.03% | $9.69 | $9.82 | $9.25 | 6.03M |
| 2026-07-01 | $9.67 | -0.10% | $9.54 | $10.02 | $9.40 | 12.77M |
| 2026-06-30 | $9.68 | +16.63% | $8.31 | $9.72 | $8.25 | 12.84M |
| 2026-06-29 | $8.30 | +6.27% | $7.89 | $8.39 | $7.89 | 4.84M |
| 2026-06-26 | $7.81 | -0.64% | $7.68 | $7.94 | $7.67 | 5.52M |
| 2026-06-25 | $7.86 | +0.90% | $7.85 | $7.90 | $7.68 | 4.03M |
| 2026-06-24 | $7.79 | -1.89% | $7.96 | $7.99 | $7.66 | 5.46M |
| 2026-06-23 | $7.94 | -4.80% | $8.00 | $8.17 | $7.94 | 5.15M |
| 2026-06-22 | $8.34 | -1.42% | $8.46 | $8.57 | $8.29 | 6.03M |
| 2026-06-18 | $8.46 | -3.09% | $8.80 | $8.80 | $8.38 | 10.46M |
| 2026-06-17 | $8.73 | -9.25% | $9.53 | $9.63 | $8.69 | 8.37M |
| 2026-06-16 | $9.62 | +0.94% | $9.65 | $10.27 | $9.60 | 8.75M |
| 2026-06-15 | $9.53 | +2.03% | $9.72 | $9.90 | $9.45 | 3.56M |
| 2026-06-12 | $9.34 | -2.51% | $9.47 | $9.61 | $9.33 | 3.37M |
| 2026-06-11 | $9.58 | +4.81% | $9.24 | $9.61 | $9.06 | 3.35M |
| 2026-06-10 | $9.14 | -2.04% | $9.13 | $9.33 | $9.09 | 4.30M |
| 2026-06-09 | $9.33 | -3.72% | $9.69 | $10.02 | $9.08 | 6.27M |
| 2026-06-08 | $9.69 | +2.32% | $9.54 | $9.87 | $9.43 | 5.36M |
| 2026-06-05 | $9.47 | -10.15% | $10.45 | $10.46 | $9.29 | 6.53M |
| 2026-06-04 | $10.54 | -1.86% | $10.61 | $10.92 | $10.50 | 4.87M |
| 2026-06-03 | $10.74 | -0.46% | $10.80 | $11.10 | $10.60 | 5.58M |
| 2026-06-02 | $10.79 | +1.03% | $10.56 | $11.26 | $10.55 | 6.51M |
| 2026-06-01 | $10.68 | +3.29% | $10.28 | $10.83 | $10.27 | 6.31M |
| 2026-05-29 | $10.34 | -0.67% | $10.35 | $10.57 | $10.25 | 5.43M |
| 2026-05-28 | $10.41 | +2.46% | $10.09 | $10.53 | $10.05 | 4.35M |
| 2026-05-27 | $10.16 | +1.60% | $10.06 | $10.17 | $9.88 | 4.17M |
| 2026-05-26 | $10.00 | -1.77% | $10.34 | $10.44 | $9.86 | 6.33M |