Dark

MBLY
Mobileye Global Inc. Class A Common Stock
stock NASDAQ

Market Open

Feb 6, 2026 10:26:49 AM EST

8.58USD+2.143%(+0.18)1,948,801

8.57Bid 8.58Ask 0.01Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

8.50USD+1.190%(+0.10)50,310

After-hours

Feb 5, 2026 4:59:15 PM EST

8.31USD-1.071%(-0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	8.5400	8.6400	8.430000	8.5800	+2.143%	1,948,801	0.000%
2026-02-05	8.7100	8.7800	8.320000	8.4000	-5.935%	8,038,680	+2.143%
2026-02-04	8.7200	9.0800	8.600000	8.9300	+2.232%	7,376,379	-3.919%
2026-02-03	8.9300	8.9350	8.403300	8.7350	-2.620%	8,292,313	-1.774%
2026-02-02	8.8700	9.0500	8.740000	8.9700	-0.111%	6,367,059	-4.348%
2026-01-30	9.2200	9.3200	8.920000	8.9800	-3.128%	8,687,892	-4.454%
2026-01-29	9.5100	9.5100	9.100000	9.2700	-2.524%	10,015,168	-7.443%
2026-01-28	10.1200	10.1250	9.510000	9.5100	-5.655%	10,401,750	-9.779%
2026-01-27	10.0100	10.1300	9.880000	10.0800	-0.690%	8,308,066	-14.881%
2026-01-26	9.9000	10.2550	9.750000	10.1500	+3.571%	9,212,754	-15.468%
2026-01-23	10.3600	10.5000	9.750000	9.8000	-6.755%	16,108,638	-12.449%
2026-01-22	10.2850	10.9400	10.280000	10.5100	-3.401%	17,959,510	-18.363%
2026-01-21	10.5600	10.8900	10.460000	10.8800	+3.422%	13,402,656	-21.140%
2026-01-20	10.3400	11.0468	10.270000	10.5200	+0.190%	13,034,175	-18.441%
2026-01-16	11.0800	11.1000	10.430000	10.5000	-5.235%	8,794,383	-18.286%
2026-01-15	11.0200	11.1000	10.810000	11.0800	+1.280%	6,593,342	-22.563%
2026-01-14	10.7400	11.1850	10.575000	10.9400	+1.767%	13,080,225	-21.572%
2026-01-13	11.4900	11.5000	10.730000	10.7500	-6.031%	14,569,418	-20.186%
2026-01-12	11.4100	11.6650	11.260000	11.4400	-0.952%	8,538,505	-25.000%
2026-01-09	11.3800	11.6550	11.090000	11.5500	+2.758%	10,481,620	-25.714%
2026-01-08	12.0250	12.0250	11.140000	11.2400	-8.170%	19,823,813	-23.665%
2026-01-07	14.0900	14.3300	12.100000	12.2400	+0.493%	51,469,698	-29.902%
2026-01-06	12.1400	12.1970	11.720000	12.1800	+5.821%	14,858,936	-29.557%
2026-01-05	12.0800	12.1200	11.375000	11.5100	+2.493%	9,985,962	-25.456%
2026-01-02	10.5000	11.2600	10.500000	11.2300	+7.567%	5,887,662	-23.598%
2025-12-31	10.6100	10.7200	10.420000	10.4400	-1.602%	5,234,982	-17.816%
2025-12-30	10.5900	10.7400	10.520000	10.6100	-0.282%	6,262,350	-19.133%
2025-12-29	10.2500	10.7350	10.230000	10.6400	+2.111%	6,677,641	-19.361%
2025-12-26	10.1700	10.4500	10.150000	10.4200	+2.458%	4,655,309	-17.658%
2025-12-24	10.1900	10.2400	10.080000	10.1700	+0.098%	1,635,735	-15.634%
2025-12-23	10.2000	10.3500	10.125000	10.1600	-0.684%	2,965,001	-15.551%
2025-12-22	10.2700	10.4000	10.170000	10.2300	+0.393%	4,308,796	-16.129%
2025-12-19	10.1800	10.2900	10.120000	10.1900	+1.393%	7,692,397	-15.800%
2025-12-18	10.2500	10.4400	10.040000	10.0500	-0.593%	3,719,623	-14.627%
2025-12-17	10.3900	10.6300	10.110000	10.1100	-2.695%	5,460,324	-15.134%
2025-12-16	10.4900	10.6899	10.225000	10.3900	-1.423%	4,593,195	-17.421%
2025-12-15	11.1400	11.1400	10.500000	10.5400	-4.788%	4,695,256	-18.596%
2025-12-12	11.3700	11.6000	11.030000	11.0700	-2.895%	3,845,229	-22.493%
2025-12-11	11.6900	11.7400	11.290000	11.4000	-3.472%	5,141,701	-24.737%
2025-12-10	11.4900	11.8800	11.350000	11.8100	+3.234%	5,544,708	-27.350%
2025-12-09	11.3300	11.5550	11.170000	11.4400	+1.149%	4,412,847	-25.000%
2025-12-08	11.6800	11.6800	11.200000	11.3100	-3.333%	4,136,931	-24.138%
2025-12-05	11.8800	12.1050	11.670000	11.7000	-1.099%	3,809,942	-26.667%
2025-12-04	12.0100	12.0600	11.810000	11.8300	-1.087%	3,048,668	-27.473%
2025-12-03	11.7500	12.0300	11.650000	11.9600	+1.528%	2,137,649	-28.261%
2025-12-02	11.6400	11.8400	11.520000	11.7800	+2.080%	5,162,961	-27.165%
2025-12-01	11.6200	11.7300	11.500000	11.5400	-2.369%	3,519,302	-25.650%
2025-11-28	11.4900	11.8700	11.270000	11.8200	+3.322%	2,303,536	-27.411%
2025-11-26	11.2700	11.4850	11.150000	11.4400	+1.689%	5,952,106	-25.000%
2025-11-25	11.1000	11.3150	10.925000	11.2500	+0.267%	4,698,990	-23.733%
2025-11-24	11.2600	11.3100	11.000000	11.2200	+0.448%	4,270,818	-23.529%
2025-11-21	10.9000	11.2300	10.740000	11.1700	+3.714%	5,661,199	-23.187%
2025-11-20	11.4000	11.5500	10.770000	10.7700	-4.096%	5,317,703	-20.334%
2025-11-19	11.7200	11.7700	11.210000	11.2300	-3.853%	4,676,221	-23.598%
2025-11-18	11.6700	11.8050	11.500000	11.6800	-1.268%	3,177,105	-26.541%
2025-11-17	12.2600	12.2900	11.830000	11.8300	-3.977%	4,678,678	-27.473%
2025-11-14	12.1900	12.5350	12.145400	12.3200	-1.124%	4,227,332	-30.357%
2025-11-13	12.3500	12.5300	12.260000	12.4600	-0.240%	4,219,755	-31.140%
2025-11-12	12.7000	12.7600	12.330000	12.4900	-1.498%	2,579,538	-31.305%
2025-11-11	12.9100	12.9100	12.510000	12.6800	-1.782%	3,811,414	-32.334%
2025-11-10	12.7100	13.1000	12.590000	12.9100	+2.379%	3,728,072	-33.540%
2025-11-07	12.4300	12.6700	12.260000	12.6100	+0.238%	3,273,064	-31.959%
2025-11-06	12.8100	12.8550	12.259000	12.5800	-2.405%	3,924,579	-31.797%
2025-11-05	12.5100	12.9250	12.430000	12.8900	+3.534%	3,232,194	-33.437%
2025-11-04	12.8000	12.8150	12.390000	12.4500	-4.889%	4,780,197	-31.084%
2025-11-03	13.1400	13.2000	12.900000	13.0900	-0.456%	3,877,673	-34.454%
2025-10-31	12.9000	13.2000	12.875000	13.1500	+2.335%	3,992,732	-34.753%
2025-10-30	12.9800	13.1700	12.850000	12.8500	-2.133%	3,150,373	-33.230%
2025-10-29	13.4700	13.4700	12.950000	13.1300	-2.088%	3,744,003	-34.653%
2025-10-28	13.3700	13.8100	13.050000	13.4100	+0.299%	5,610,841	-36.018%
2025-10-27	13.5650	13.7500	13.360000	13.3700	-0.521%	6,394,678	-35.826%
2025-10-24	14.3700	14.3700	13.130000	13.4400	-4.613%	10,769,938	-36.161%
2025-10-23	14.0500	14.5200	13.730000	14.0900	-1.537%	7,995,642	-39.106%
2025-10-22	14.8200	14.9100	14.165000	14.3100	-4.727%	7,044,588	-40.042%
2025-10-21	14.6000	15.1900	14.520000	15.0200	+2.177%	4,239,277	-42.876%
2025-10-20	14.1400	14.7400	14.110000	14.7000	+4.775%	4,148,395	-41.633%
2025-10-17	14.4700	14.5300	13.950000	14.0300	-3.241%	3,735,642	-38.845%
2025-10-16	15.3600	15.4450	14.350000	14.5000	-5.414%	5,502,430	-40.828%
2025-10-15	15.5900	15.6300	15.155000	15.3300	-0.584%	5,219,724	-44.031%
2025-10-14	14.7800	15.6450	14.450000	15.4200	+1.447%	5,996,076	-44.358%
2025-10-13	14.4900	15.3600	14.475000	15.2000	+6.742%	8,002,371	-43.553%
2025-10-10	15.2400	15.5400	14.230000	14.2400	-6.562%	7,057,882	-39.747%
2025-10-09	15.6100	15.8100	15.140000	15.2400	-1.931%	7,712,850	-43.701%
2025-10-08	15.0800	15.7050	14.810000	15.5400	+2.982%	5,672,051	-44.788%
2025-10-07	15.0300	15.1750	14.500000	15.0900	+0.466%	6,408,457	-43.141%
2025-10-06	15.4500	15.4500	15.000000	15.0200	+2.386%	6,572,124	-42.876%
2025-10-03	14.6400	14.9900	14.425000	14.6700	+0.479%	5,261,981	-41.513%
2025-10-02	14.2900	14.7900	14.270000	14.6000	+2.962%	5,773,524	-41.233%
2025-10-01	14.0000	14.3450	13.920000	14.1800	+0.425%	8,745,588	-39.492%
2025-09-30	14.1000	14.1700	13.800000	14.1200	-0.141%	4,944,318	-39.235%
2025-09-29	14.0000	14.2300	13.740000	14.1400	+2.094%	6,410,959	-39.321%
2025-09-26	13.8750	13.9650	13.690000	13.8500	+0.508%	5,857,895	-38.051%
2025-09-25	13.7350	13.9100	13.550000	13.7800	-1.360%	5,312,250	-37.736%
2025-09-24	14.1200	14.2800	13.950000	13.9700	-1.550%	4,712,736	-38.583%
2025-09-23	14.6800	14.8450	14.140000	14.1900	-2.941%	5,181,278	-39.535%
2025-09-22	14.8000	14.8100	14.459000	14.6200	-1.945%	4,036,023	-41.313%
2025-09-19	14.7600	15.0200	14.520000	14.9100	+2.193%	8,934,466	-42.455%
2025-09-18	14.7800	14.9650	14.500000	14.5900	+2.386%	7,276,461	-41.193%
2025-09-17	13.7500	14.5400	13.735000	14.2500	+3.411%	6,160,275	-39.789%
2025-09-16	13.8100	13.9050	13.660000	13.7800	-0.073%	4,275,507	-37.736%
2025-09-15	13.8200	14.2600	13.735000	13.7900	+1.323%	4,971,460	-37.781%
2025-09-12	14.0800	14.1100	13.560000	13.6100	-3.544%	5,593,712	-36.958%
2025-09-11	13.9000	14.2000	13.840000	14.1100	+1.657%	4,677,359	-39.192%
2025-09-10	14.7900	14.8300	13.870000	13.8800	-6.846%	7,741,180	-38.184%
2025-09-09	14.8700	15.0700	14.765000	14.9000	+0.404%	4,444,041	-42.416%
2025-09-08	14.8700	14.9900	14.490000	14.8400	+0.952%	3,864,607	-42.183%
2025-09-05	14.8950	14.9191	14.420000	14.7000	-1.010%	3,995,610	-41.633%
2025-09-04	13.7500	14.8800	13.520000	14.8500	+8.394%	7,788,483	-42.222%
2025-09-03	13.7100	13.9864	13.615000	13.7000	-0.218%	3,290,528	-37.372%
2025-09-02	13.7600	13.8321	13.460300	13.7300	-1.999%	3,182,295	-37.509%
2025-08-29	13.9900	14.0450	13.860000	14.0100	-0.285%	3,127,539	-38.758%
2025-08-28	14.0600	14.1300	13.920000	14.0500	+0.429%	3,145,625	-38.932%
2025-08-27	13.9100	14.0300	13.810000	13.9900	+0.359%	2,589,749	-38.670%
2025-08-26	13.7500	13.9550	13.745000	13.9400	+0.941%	4,597,928	-38.451%
2025-08-25	14.1600	14.2400	13.785000	13.8100	-2.403%	3,239,945	-37.871%
2025-08-22	13.9900	14.4450	13.920000	14.1500	+1.872%	3,283,635	-39.364%
2025-08-21	13.7900	13.9850	13.755000	13.8900	+0.216%	2,473,255	-38.229%
2025-08-20	13.8000	13.8900	13.550000	13.8600	-0.216%	3,799,536	-38.095%
2025-08-19	14.3500	14.4150	13.830000	13.8900	-2.867%	2,990,873	-38.229%
2025-08-18	14.0200	14.4200	14.015000	14.3000	+2.070%	3,527,774	-40.000%
2025-08-15	14.0800	14.2850	13.945000	14.0100	+0.358%	3,800,960	-38.758%
2025-08-14	13.8300	14.0500	13.650000	13.9600	-2.035%	4,288,245	-38.539%
2025-08-13	14.0900	14.3700	13.910000	14.2500	+2.151%	4,398,338	-39.789%
2025-08-12	13.7000	14.1000	13.570000	13.9500	+3.333%	5,200,979	-38.495%
2025-08-11	13.5700	14.0250	13.470000	13.5000	-0.735%	5,497,588	-36.444%
2025-08-08	13.9400	13.9400	13.380000	13.6000	-2.718%	5,188,491	-36.912%
2025-08-07	13.9600	14.0000	13.730000	13.9800	+0.503%	3,299,505	-38.627%
2025-08-06	14.0500	14.0700	13.685000	13.9100	-1.207%	4,642,068	-38.318%
2025-08-05	14.2000	14.2300	13.750000	14.0800	-0.071%	4,418,066	-39.063%
2025-08-04	14.1200	14.2300	13.915000	14.0900	+1.149%	3,729,432	-39.106%
2025-08-01	13.8800	14.1900	13.541900	13.9300	-2.177%	6,563,418	-38.406%
2025-07-31	13.9650	14.4550	13.710000	14.2400	+2.079%	8,896,017	-39.747%
2025-07-30	14.3950	14.4500	13.700000	13.9500	-2.855%	8,391,251	-38.495%
2025-07-29	15.2350	15.2350	14.285000	14.3600	-5.402%	8,812,748	-40.251%
2025-07-28	15.0000	15.3500	14.910000	15.1800	+2.429%	7,510,544	-43.478%
2025-07-25	15.4900	15.5100	14.400000	14.8200	-3.891%	16,190,520	-42.105%
2025-07-24	17.0100	17.1200	14.830000	15.4200	-4.224%	22,029,145	-44.358%
2025-07-23	16.0500	16.1350	15.600000	16.1000	-0.556%	10,238,887	-46.708%
2025-07-22	16.1000	16.5100	15.570000	16.1900	+0.935%	5,996,566	-47.004%
2025-07-21	16.2600	16.4300	15.960000	16.0400	-0.062%	5,367,708	-46.509%
2025-07-18	16.3400	16.3700	15.870000	16.0500	-1.352%	4,594,563	-46.542%
2025-07-17	15.9650	16.4400	15.895000	16.2700	+2.650%	6,620,464	-47.265%
2025-07-16	16.3500	16.3500	15.580000	15.8500	-1.675%	8,520,531	-45.868%
2025-07-15	16.7900	16.9400	16.110000	16.1200	-2.716%	7,146,316	-46.774%
2025-07-14	16.1000	16.6050	15.960000	16.5700	+2.855%	10,878,883	-48.220%
2025-07-11	16.6700	16.8050	16.010000	16.1100	-3.359%	20,537,275	-46.741%
2025-07-10	16.6000	16.9700	16.410000	16.6700	-3.753%	44,341,600	-48.530%
2025-07-09	18.5900	20.1800	17.165000	17.3200	-7.082%	20,551,769	-50.462%
2025-07-08	18.6400	19.3200	18.580000	18.6400	+1.249%	3,856,823	-53.970%
2025-07-07	18.7130	18.7800	17.990000	18.4100	-3.512%	3,784,292	-53.395%
2025-07-03	19.2000	19.2775	18.881000	19.0800	+0.926%	1,551,552	-55.031%
2025-07-02	18.2700	19.3800	18.120200	18.9050	+4.621%	6,965,636	-54.615%
2025-07-01	17.6000	18.6000	17.200000	18.0700	+0.501%	3,532,840	-52.518%
2025-06-30	18.3950	18.8487	17.870700	17.9800	-1.963%	2,818,600	-52.280%
2025-06-27	18.4800	18.5200	17.730000	18.3400	-0.542%	3,483,061	-53.217%
2025-06-26	17.9200	18.4950	17.850000	18.4400	+2.902%	3,796,706	-53.471%
2025-06-25	18.1200	18.3000	17.370000	17.9200	-0.167%	6,249,326	-52.121%
2025-06-24	16.7200	18.2250	16.680000	17.9500	+9.318%	9,597,359	-52.201%
2025-06-23	14.7000	16.5200	14.635000	16.4200	+11.549%	8,221,323	-47.747%
2025-06-20	15.5700	15.6350	14.620000	14.7200	-3.728%	3,931,582	-41.712%
2025-06-18	15.0900	15.3700	14.962858	15.2900	+2.069%	2,060,849	-43.885%
2025-06-17	15.2800	15.3550	14.970000	14.9800	-2.916%	2,327,940	-42.724%
2025-06-16	15.2750	15.4400	15.070000	15.4300	+1.247%	3,251,104	-44.394%
2025-06-13	15.4900	15.7000	15.155000	15.2400	-4.030%	4,041,705	-43.701%
2025-06-12	16.0500	16.3200	15.800000	15.8800	-2.934%	2,218,077	-45.970%
2025-06-11	16.2800	16.9000	16.020000	16.3600	+1.238%	2,746,168	-47.555%
2025-06-10	16.2500	16.4800	15.760000	16.1600	+0.062%	3,673,405	-46.906%
2025-06-09	16.4300	16.5400	15.750100	16.1500	-4.325%	4,343,346	-46.873%
2025-06-06	16.6800	17.1800	16.650000	16.8800	+2.334%	2,158,344	-49.171%
2025-06-05	16.7600	16.9200	16.093200	16.4950	-1.698%	2,672,026	-47.984%
2025-06-04	16.7100	17.0450	16.210100	16.7800	+0.660%	2,297,301	-48.868%
2025-06-03	15.9500	16.8900	15.810000	16.6700	+5.041%	4,473,283	-48.530%
2025-06-02	16.2600	16.3400	15.750000	15.8700	-2.338%	2,310,452	-45.936%
2025-05-30	16.2300	16.4100	15.923700	16.2500	-0.794%	4,107,182	-47.200%
2025-05-29	17.0800	17.2000	16.230000	16.3800	-2.616%	3,836,510	-47.619%
2025-05-28	17.0200	17.5200	16.630800	16.8200	+3.571%	6,047,789	-48.989%
2025-05-27	15.9300	16.4250	15.700000	16.2400	+4.036%	3,513,940	-47.167%
2025-05-23	15.7100	15.8500	15.260000	15.6100	-2.376%	2,414,429	-45.035%
2025-05-22	15.6700	16.1800	15.640000	15.9900	+1.331%	1,722,213	-46.341%
2025-05-21	15.9100	16.4775	15.690000	15.7800	-1.682%	2,338,231	-45.627%
2025-05-20	15.7200	16.4700	15.720000	16.0500	+2.099%	2,640,188	-46.542%
2025-05-19	15.6400	15.9100	15.550000	15.7200	-1.504%	3,049,326	-45.420%
2025-05-16	16.0200	16.2000	15.720000	15.9600	+0.125%	3,223,490	-46.241%
2025-05-15	16.4500	16.4500	15.750000	15.9400	-4.665%	3,770,141	-46.173%
2025-05-14	16.9900	17.4850	16.540000	16.7200	-1.299%	2,207,032	-48.684%
2025-05-13	16.6200	17.0900	16.390000	16.9400	+1.987%	2,803,889	-49.351%
2025-05-12	17.3000	17.5800	16.520000	16.6100	+1.902%	4,301,927	-48.344%
2025-05-09	15.7750	16.7100	15.775000	16.3000	+3.954%	4,558,181	-47.362%
2025-05-08	15.0300	15.9800	15.010000	15.6800	+6.233%	3,523,862	-45.281%
2025-05-07	14.6000	14.8250	14.210000	14.7600	+1.304%	2,243,453	-41.870%
2025-05-06	14.5000	14.7400	14.320000	14.5700	+0.137%	1,877,117	-41.112%
2025-05-05	14.3600	14.6800	14.300000	14.5500	-0.411%	1,495,795	-41.031%
2025-05-02	14.5800	14.9150	14.475000	14.6100	+1.458%	1,962,323	-41.273%
2025-05-01	14.8500	14.9400	14.385000	14.4000	-1.235%	2,442,248	-40.417%
2025-04-30	14.3950	14.7200	14.050000	14.5800	-2.279%	3,434,259	-41.152%
2025-04-29	15.1200	15.2499	14.860000	14.9200	-1.192%	2,157,463	-42.493%
2025-04-28	15.2500	15.6200	14.890000	15.1000	-0.264%	2,651,638	-43.179%
2025-04-25	14.6400	15.2290	14.410000	15.1400	+4.414%	4,857,798	-43.329%
2025-04-24	14.0000	14.8200	13.290000	14.5000	+9.848%	8,005,116	-40.828%
2025-04-23	12.8150	13.2350	12.745000	13.2000	+9.544%	5,497,690	-35.000%
2025-04-22	12.0200	12.2600	11.780000	12.0500	+2.379%	3,087,039	-28.797%
2025-04-21	11.8800	11.9198	11.580000	11.7700	-1.092%	2,299,198	-27.103%
2025-04-17	12.1100	12.2516	11.780000	11.9000	-3.252%	2,682,080	-27.899%
2025-04-16	12.0000	12.4700	12.000000	12.3000	-0.405%	2,343,664	-30.244%
2025-04-15	12.5000	12.7400	12.040000	12.3500	-4.523%	3,240,046	-30.526%
2025-04-14	13.2000	13.3700	12.640000	12.9350	-0.116%	4,159,334	-33.668%
2025-04-11	13.1500	13.3100	12.652400	12.9500	-1.894%	5,020,076	-33.745%
2025-04-10	14.2900	14.4150	12.770000	13.2000	-12.814%	7,364,776	-35.000%
2025-04-09	12.9100	15.3300	12.765000	15.1400	+16.911%	7,399,427	-43.329%
2025-04-08	14.0200	14.2399	12.630000	12.9500	-5.093%	4,696,912	-33.745%
2025-04-07	12.2400	14.6700	12.240000	13.6450	+3.685%	7,112,781	-37.120%
2025-04-04	13.5400	13.5400	12.280000	13.1600	-7.714%	5,157,386	-34.802%
2025-04-03	13.9400	14.7100	13.900000	14.2600	-4.743%	4,412,601	-39.832%
2025-04-02	14.0100	15.2900	14.010000	14.9700	+3.313%	2,258,859	-42.685%
2025-04-01	14.4000	14.6900	13.540000	14.4900	+0.660%	4,773,037	-40.787%
2025-03-31	14.5600	14.8900	14.250000	14.3950	-4.732%	4,730,119	-40.396%
2025-03-28	15.3800	15.8600	14.900000	15.1100	-4.063%	3,795,845	-43.216%
2025-03-27	15.8300	16.1500	15.460000	15.7500	-2.174%	2,995,550	-45.524%
2025-03-26	16.5000	16.5000	15.670000	16.1000	-2.895%	4,891,684	-46.708%
2025-03-25	17.3000	17.3275	15.800000	16.5800	+8.650%	8,766,869	-48.251%
2025-03-24	15.1500	15.3200	14.900000	15.2600	+4.808%	3,144,141	-43.775%
2025-03-21	13.9700	14.5750	13.870000	14.5600	+2.247%	2,022,206	-41.071%
2025-03-20	14.5500	14.7850	13.990000	14.2400	-2.063%	2,468,985	-39.747%
2025-03-19	14.4300	14.8900	14.100000	14.5400	+0.693%	2,566,775	-40.990%
2025-03-18	14.9100	15.1500	13.960000	14.4400	-3.476%	3,924,267	-40.582%
2025-03-17	14.6400	15.0300	14.600000	14.9600	-0.067%	2,538,890	-42.647%
2025-03-14	14.8700	15.1000	14.630000	14.9700	+3.455%	2,098,893	-42.685%
2025-03-13	14.9500	15.2200	14.410000	14.4700	-4.172%	2,176,994	-40.705%
2025-03-12	15.0250	15.3500	14.940000	15.1000	+1.821%	1,858,637	-43.179%
2025-03-11	15.0200	15.4800	14.740000	14.8300	-1.462%	2,591,666	-42.144%
2025-03-10	15.3200	15.9299	14.690000	15.0500	-3.464%	5,282,288	-42.990%
2025-03-07	14.7300	15.6800	14.680000	15.5900	+5.196%	3,725,032	-44.965%
2025-03-06	14.5100	15.0850	14.335000	14.8200	-0.403%	3,338,863	-42.105%
2025-03-05	14.3900	14.9450	14.100000	14.8800	+3.405%	4,369,033	-42.339%
2025-03-04	14.0900	15.0100	13.460000	14.3900	-0.415%	6,714,361	-40.375%
2025-03-03	16.0250	16.1500	14.290100	14.4500	-8.312%	3,541,989	-40.623%
2025-02-28	15.6600	16.2700	15.325000	15.7600	-2.415%	3,786,806	-45.558%
2025-02-27	16.6750	17.1100	15.940000	16.1500	-1.644%	3,220,764	-46.873%
2025-02-26	16.4300	16.7900	16.250000	16.4200	+2.114%	2,549,325	-47.747%
2025-02-25	16.5200	16.8600	15.785000	16.0800	-2.781%	4,390,465	-46.642%
2025-02-24	16.4600	16.9200	15.610000	16.5400	+0.182%	3,593,286	-48.126%
2025-02-21	17.8200	17.9900	16.310000	16.5100	-7.091%	4,247,032	-48.031%
2025-02-20	18.1700	18.3389	17.245000	17.7700	-1.986%	2,683,487	-51.716%
2025-02-19	18.8300	18.8300	17.710000	18.1300	-4.023%	4,005,017	-52.675%
2025-02-18	18.0000	19.2249	17.840000	18.8900	+5.120%	4,165,013	-54.579%
2025-02-14	17.8300	18.2200	17.675000	17.9700	+3.039%	3,025,611	-52.254%
2025-02-13	17.1000	17.7850	17.040000	17.4400	+4.306%	3,353,701	-50.803%
2025-02-12	16.9300	17.0300	16.180000	16.7200	-2.734%	3,764,014	-48.684%
2025-02-11	17.7400	18.4300	17.130000	17.1900	-4.341%	4,431,056	-50.087%
2025-02-10	18.4900	19.1944	17.880000	17.9700	+11.823%	13,432,193	-52.254%
2025-02-07	16.6000	16.6200	15.960000	16.0700	-2.369%	2,761,494	-46.609%
2025-02-06	16.4300	16.8500	16.220000	16.4600	+1.920%	3,363,042	-47.874%
2025-02-05	15.7000	16.3500	15.550000	16.1500	+1.445%	5,713,057	-46.873%
2025-02-04	16.1300	16.2400	15.740000	15.9200	-0.686%	3,011,129	-46.106%
2025-02-03	15.7500	16.4000	15.520000	16.0300	-2.995%	5,549,062	-46.475%
2025-01-31	16.5000	17.8300	16.215000	16.5250	+1.318%	7,660,974	-48.079%
2025-01-30	14.6750	16.8000	14.500000	16.3100	+1.874%	20,359,914	-47.394%
2025-01-29	16.3320	16.5800	15.910000	16.0100	-4.189%	5,157,139	-46.408%
2025-01-28	16.0700	16.7400	15.580000	16.7100	+3.340%	4,592,898	-48.654%
2025-01-27	16.3000	16.9100	15.920000	16.1700	-2.237%	4,698,284	-46.939%
2025-01-24	16.9300	17.3400	16.485000	16.5400	-1.723%	5,044,051	-48.126%
2025-01-23	16.7800	17.0000	16.310000	16.8300	-1.000%	3,326,584	-49.020%
2025-01-22	16.4800	17.0860	16.480000	17.0000	+1.980%	4,282,897	-49.529%
2025-01-21	16.2600	16.9200	15.730000	16.6700	+4.057%	5,543,414	-48.530%
2025-01-17	17.0000	17.0911	16.010000	16.0200	-2.968%	6,376,636	-46.442%
2025-01-16	17.2000	17.6700	16.500000	16.5100	-1.315%	6,528,928	-48.031%
2025-01-15	16.6000	17.0500	16.470000	16.7300	+3.720%	5,356,948	-48.715%
2025-01-14	16.4800	17.2500	16.010000	16.1300	+2.936%	7,169,354	-46.807%
2025-01-13	15.2000	15.7500	14.920000	15.6700	+0.128%	8,762,355	-45.246%
2025-01-10	15.9400	16.3961	15.500000	15.6500	-7.670%	13,133,999	-45.176%
2025-01-08	19.0000	19.2000	16.560000	16.9500	-13.299%	21,159,681	-49.381%
2025-01-07	22.1700	22.5100	19.030000	19.5500	-10.506%	12,251,353	-56.113%
2025-01-06	22.0000	22.3700	21.450000	21.8450	+0.668%	10,527,300	-60.723%
2025-01-03	20.1100	21.8900	20.110000	21.7000	+8.392%	7,914,754	-60.461%
2025-01-02	20.0100	20.4250	19.340000	20.0200	+0.502%	5,750,779	-57.143%
2024-12-31	20.5000	20.7900	19.460000	19.9200	-0.747%	5,787,546	-56.928%
2024-12-30	19.5700	20.4800	18.900000	20.0700	+0.200%	6,226,723	-57.250%
2024-12-27	19.1900	20.0750	18.830000	20.0300	+2.876%	5,538,871	-57.164%
2024-12-26	18.7400	19.8697	18.550000	19.4700	+2.798%	4,501,953	-55.932%
2024-12-24	18.6800	19.2100	18.540000	18.9400	+2.323%	2,480,275	-54.699%
2024-12-23	17.5200	18.5450	17.300000	18.5100	+5.711%	3,586,385	-53.647%
2024-12-20	17.2900	18.3589	16.910000	17.5100	-1.185%	5,963,283	-50.999%
2024-12-19	17.8200	17.8300	16.800000	17.7200	+2.133%	7,324,914	-51.580%
2024-12-18	19.6300	19.7699	17.170000	17.3500	-11.660%	10,600,545	-50.548%
2024-12-17	18.8100	20.0900	18.790000	19.6400	+4.468%	11,093,437	-56.314%
2024-12-16	17.5900	18.8850	17.340000	18.8000	+7.367%	8,446,604	-54.362%
2024-12-13	17.9600	18.0500	17.010000	17.5100	-1.185%	4,455,290	-50.999%
2024-12-12	17.0900	18.3000	16.730000	17.7200	+3.991%	6,595,137	-51.580%
2024-12-11	17.0800	17.3800	16.790000	17.0400	+0.353%	4,863,403	-49.648%
2024-12-10	17.8550	17.8599	16.365000	16.9800	-3.027%	9,875,082	-49.470%
2024-12-09	17.3500	18.8450	17.190000	17.5100	+3.000%	9,683,654	-50.999%
2024-12-06	17.4000	17.5500	16.510000	17.0000	-0.585%	7,941,073	-49.529%
2024-12-05	18.4400	18.7900	16.970000	17.1000	+0.117%	9,621,509	-49.825%
2024-12-04	17.3900	17.5474	16.800000	17.0800	-2.623%	4,715,076	-49.766%
2024-12-03	17.2300	18.7900	16.770000	17.5400	+0.863%	7,167,183	-51.083%
2024-12-02	18.2900	18.3600	17.280000	17.3900	-3.657%	3,574,715	-50.661%
2024-11-29	18.2200	18.4200	18.035000	18.0500	+0.111%	2,045,730	-52.465%
2024-11-27	18.1700	18.8700	17.710000	18.0300	+0.614%	3,111,729	-52.413%
2024-11-26	18.5000	18.8000	17.902000	17.9200	-3.135%	4,773,163	-52.121%
2024-11-25	18.2700	19.1500	18.129900	18.5000	+2.949%	8,068,696	-53.622%
2024-11-22	17.2200	18.1400	17.210000	17.9700	+3.933%	6,057,956	-52.254%
2024-11-21	16.8700	17.4500	16.460000	17.2900	+2.187%	4,231,536	-50.376%
2024-11-20	16.8000	17.5650	16.720000	16.9200	+0.955%	5,332,432	-49.291%
2024-11-19	16.6000	16.8700	16.167500	16.7600	-0.357%	7,257,095	-48.807%
2024-11-18	16.1800	16.9450	15.810000	16.8200	+12.208%	9,788,278	-48.989%
2024-11-15	15.6900	15.7000	14.800000	14.9900	-3.228%	5,970,521	-42.762%
2024-11-14	17.2900	17.3700	15.360100	15.4900	-10.514%	9,424,240	-44.609%
2024-11-13	17.2800	17.5750	16.893000	17.3100	+2.245%	6,143,503	-50.433%
2024-11-12	16.7300	17.2950	16.310000	16.9300	+1.743%	6,548,208	-49.321%
2024-11-11	16.5600	16.7500	15.802100	16.6400	+1.155%	6,476,622	-48.438%
2024-11-08	16.5100	16.6000	16.090000	16.4500	-0.363%	6,228,338	-47.842%
2024-11-07	16.4360	17.3900	16.250000	16.5100	+6.930%	12,192,070	-48.031%
2024-11-06	15.9000	16.0100	14.950000	15.4400	+1.379%	9,369,088	-44.430%
2024-11-05	14.6500	15.3300	14.630000	15.2300	+4.530%	5,141,916	-43.664%
2024-11-04	15.2500	15.5000	14.400000	14.5700	-6.423%	7,503,716	-41.112%
2024-11-01	13.9800	15.8300	13.640000	15.5700	+14.401%	17,099,608	-44.894%
2024-10-31	14.1000	14.8800	12.724800	13.6100	+9.581%	15,771,957	-36.958%
2024-10-30	12.9000	13.0100	12.350000	12.4200	-6.370%	7,674,071	-30.918%
2024-10-29	13.0400	13.4700	12.810000	13.2650	+1.882%	5,073,818	-35.319%
2024-10-28	12.6000	13.1700	12.600000	13.0200	+2.762%	3,457,914	-34.101%
2024-10-25	12.6200	12.8850	12.520000	12.6700	+1.279%	3,128,653	-32.281%
2024-10-24	12.8600	12.8850	12.310000	12.5100	-0.477%	4,555,124	-31.415%
2024-10-23	12.9500	13.0100	12.250000	12.5700	-3.308%	3,435,276	-31.742%
2024-10-22	13.2500	13.3100	12.840000	13.0000	-1.440%	3,095,718	-34.000%
2024-10-21	12.8100	13.2500	12.620300	13.1900	+3.127%	3,776,623	-34.951%
2024-10-18	13.2400	13.3500	12.620000	12.7900	-0.660%	3,872,612	-32.916%
2024-10-17	12.2600	12.9380	12.110000	12.8750	+6.142%	5,556,910	-33.359%
2024-10-16	12.0450	12.5000	11.121200	12.1300	-0.329%	7,739,665	-29.266%
2024-10-15	12.5100	13.3900	12.020000	12.1700	-6.096%	7,583,437	-29.499%
2024-10-14	12.8000	13.1800	12.330000	12.9600	+0.543%	5,671,484	-33.796%
2024-10-11	11.7900	13.0450	11.760000	12.8900	+4.882%	8,385,771	-33.437%
2024-10-10	12.0700	12.5100	11.920000	12.2900	+1.823%	4,666,778	-30.187%
2024-10-09	12.2000	12.6450	12.040000	12.0700	-1.389%	4,227,126	-28.915%
2024-10-08	12.1300	12.7900	12.040000	12.2400	-0.730%	5,928,162	-29.902%
2024-10-07	12.2800	12.6100	12.040000	12.3300	-4.640%	5,843,030	-30.414%
2024-10-04	12.5800	13.0000	12.530000	12.9300	+4.358%	5,162,716	-33.643%
2024-10-03	13.1300	13.1700	12.230000	12.3900	-6.702%	7,495,646	-30.751%
2024-10-02	12.8800	13.3900	12.580000	13.2800	-1.190%	4,909,799	-35.392%
2024-10-01	13.7900	14.0400	13.230000	13.4400	-1.898%	5,148,002	-36.161%
2024-09-30	14.0300	14.5200	13.580000	13.7000	-4.795%	5,014,812	-37.372%
2024-09-27	14.1200	14.8500	13.930000	14.3900	+4.427%	8,428,152	-40.375%
2024-09-26	13.3000	14.0850	12.970000	13.7800	+10.505%	11,469,674	-37.736%
2024-09-25	12.9100	13.0900	12.440000	12.4700	-4.809%	5,826,071	-31.195%
2024-09-24	12.6900	13.3300	12.580000	13.1000	+6.159%	8,282,702	-34.504%
2024-09-23	12.7000	13.0600	12.290000	12.3400	-0.323%	8,568,008	-30.470%
2024-09-20	13.1500	13.3200	11.810000	12.3800	-7.266%	17,289,559	-30.695%
2024-09-19	12.8500	13.7900	12.650000	13.3500	+14.987%	18,141,409	-35.730%
2024-09-18	11.8800	12.3650	11.570000	11.6100	-1.943%	6,163,346	-26.098%
2024-09-17	12.1000	12.3000	11.670000	11.8400	+3.678%	7,873,665	-27.534%
2024-09-16	10.7700	11.4300	10.620000	11.4200	+4.675%	4,468,284	-24.869%
2024-09-13	10.5400	11.0200	10.500000	10.9100	+3.217%	5,216,536	-21.357%
2024-09-12	10.8500	10.9200	10.480000	10.5700	-2.491%	6,197,530	-18.827%
2024-09-11	10.8800	11.1100	10.480000	10.8400	+0.370%	6,676,372	-20.849%
2024-09-10	11.2000	11.3550	10.550000	10.8000	-3.139%	7,597,661	-20.556%
2024-09-09	11.6150	12.0900	11.055000	11.1500	-3.463%	7,221,923	-23.049%
2024-09-06	12.1400	12.1800	11.450000	11.5500	-8.479%	10,403,729	-25.714%
2024-09-05	13.5300	13.9250	12.510000	12.6200	-7.342%	6,354,313	-32.013%
2024-09-04	13.5000	14.0000	13.480000	13.6200	0.000%	2,686,527	-37.004%
2024-09-03	14.0200	14.2500	13.600000	13.6200	-4.622%	3,095,853	-37.004%
2024-08-30	14.2500	14.7600	14.200000	14.2800	+1.709%	3,814,223	-39.916%
2024-08-29	13.7300	14.2635	13.690000	14.0400	+3.923%	2,632,520	-38.889%
2024-08-28	13.7000	13.7300	13.160000	13.5100	-2.101%	3,509,937	-36.491%
2024-08-27	14.0400	14.2300	13.690000	13.8000	-1.779%	2,996,770	-37.826%
2024-08-26	14.4000	14.5100	14.030000	14.0500	-2.431%	4,499,395	-38.932%
2024-08-23	15.1900	15.4650	14.320000	14.4000	-5.013%	4,414,927	-40.417%
2024-08-22	15.0000	15.2895	14.945000	15.1600	0.000%	3,324,521	-43.404%
2024-08-21	14.7900	15.2799	14.720000	15.1600	+1.609%	3,061,534	-43.404%
2024-08-20	14.8000	15.2700	14.560000	14.9200	+0.269%	4,300,666	-42.493%
2024-08-19	14.3600	14.9200	14.360000	14.8800	+4.056%	2,928,020	-42.339%
2024-08-16	14.2200	14.4799	14.050000	14.3000	+0.210%	3,586,371	-40.000%

.dark-mode .HtHrfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtHrfP{ color: #333333; background-color: white; border: 2px solid #333333; }MBLYMobileye Global Inc. Class A Common Stockstock NASDAQ

MBLY
Mobileye Global Inc. Class A Common Stock
stock NASDAQ