Dark

MBLY
Mobileye Global Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 12, 2025 3:59:57 PM EDT

13.60USD-3.614%(-0.51)5,593,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:01:30 AM EDT

14.07USD-0.318%(-0.04)1,031

After-hours

Sep 12, 2025 4:54:30 PM EDT

13.62USD+0.147%(+0.02)31,366

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	14.0800	14.1100	13.560000	13.6100	-3.544%	5,593,712	0.000%
2025-09-11	13.9000	14.2000	13.840000	14.1100	+1.657%	4,677,359	-3.544%
2025-09-10	14.7900	14.8300	13.870000	13.8800	-6.846%	7,741,180	-1.945%
2025-09-09	14.8700	15.0700	14.765000	14.9000	+0.404%	4,444,041	-8.658%
2025-09-08	14.8700	14.9900	14.490000	14.8400	+0.952%	3,864,607	-8.288%
2025-09-05	14.8950	14.9191	14.420000	14.7000	-1.010%	3,995,610	-7.415%
2025-09-04	13.7500	14.8800	13.520000	14.8500	+8.394%	7,788,483	-8.350%
2025-09-03	13.7100	13.9864	13.615000	13.7000	-0.218%	3,290,528	-0.657%
2025-09-02	13.7600	13.8321	13.460300	13.7300	-1.999%	3,182,295	-0.874%
2025-08-29	13.9900	14.0450	13.860000	14.0100	-0.285%	3,127,539	-2.855%
2025-08-28	14.0600	14.1300	13.920000	14.0500	+0.429%	3,145,625	-3.132%
2025-08-27	13.9100	14.0300	13.810000	13.9900	+0.359%	2,589,749	-2.716%
2025-08-26	13.7500	13.9550	13.745000	13.9400	+0.941%	4,597,928	-2.367%
2025-08-25	14.1600	14.2400	13.785000	13.8100	-2.403%	3,239,945	-1.448%
2025-08-22	13.9900	14.4450	13.920000	14.1500	+1.872%	3,283,635	-3.816%
2025-08-21	13.7900	13.9850	13.755000	13.8900	+0.216%	2,473,255	-2.016%
2025-08-20	13.8000	13.8900	13.550000	13.8600	-0.216%	3,799,536	-1.804%
2025-08-19	14.3500	14.4150	13.830000	13.8900	-2.867%	2,990,873	-2.016%
2025-08-18	14.0200	14.4200	14.015000	14.3000	+2.070%	3,527,774	-4.825%
2025-08-15	14.0800	14.2850	13.945000	14.0100	+0.358%	3,800,960	-2.855%
2025-08-14	13.8300	14.0500	13.650000	13.9600	-2.035%	4,288,245	-2.507%
2025-08-13	14.0900	14.3700	13.910000	14.2500	+2.151%	4,398,338	-4.491%
2025-08-12	13.7000	14.1000	13.570000	13.9500	+3.333%	5,200,979	-2.437%
2025-08-11	13.5700	14.0250	13.470000	13.5000	-0.735%	5,497,588	+0.815%
2025-08-08	13.9400	13.9400	13.380000	13.6000	-2.718%	5,188,491	+0.074%
2025-08-07	13.9600	14.0000	13.730000	13.9800	+0.503%	3,299,505	-2.647%
2025-08-06	14.0500	14.0700	13.685000	13.9100	-1.207%	4,642,068	-2.157%
2025-08-05	14.2000	14.2300	13.750000	14.0800	-0.071%	4,418,066	-3.338%
2025-08-04	14.1200	14.2300	13.915000	14.0900	+1.149%	3,729,432	-3.407%
2025-08-01	13.8800	14.1900	13.541900	13.9300	-2.177%	6,563,418	-2.297%
2025-07-31	13.9650	14.4550	13.710000	14.2400	+2.079%	8,896,017	-4.424%
2025-07-30	14.3950	14.4500	13.700000	13.9500	-2.855%	8,391,251	-2.437%
2025-07-29	15.2350	15.2350	14.285000	14.3600	-5.402%	8,812,748	-5.223%
2025-07-28	15.0000	15.3500	14.910000	15.1800	+2.429%	7,510,544	-10.343%
2025-07-25	15.4900	15.5100	14.400000	14.8200	-3.891%	16,190,520	-8.165%
2025-07-24	17.0100	17.1200	14.830000	15.4200	-4.224%	22,029,145	-11.738%
2025-07-23	16.0500	16.1350	15.600000	16.1000	-0.556%	10,238,887	-15.466%
2025-07-22	16.1000	16.5100	15.570000	16.1900	+0.935%	5,996,566	-15.936%
2025-07-21	16.2600	16.4300	15.960000	16.0400	-0.062%	5,367,708	-15.150%
2025-07-18	16.3400	16.3700	15.870000	16.0500	-1.352%	4,594,563	-15.202%
2025-07-17	15.9650	16.4400	15.895000	16.2700	+2.650%	6,620,464	-16.349%
2025-07-16	16.3500	16.3500	15.580000	15.8500	-1.675%	8,520,531	-14.132%
2025-07-15	16.7900	16.9400	16.110000	16.1200	-2.716%	7,146,316	-15.571%
2025-07-14	16.1000	16.6050	15.960000	16.5700	+2.855%	10,878,883	-17.864%
2025-07-11	16.6700	16.8050	16.010000	16.1100	-3.359%	20,537,275	-15.518%
2025-07-10	16.6000	16.9700	16.410000	16.6700	-3.753%	44,341,600	-18.356%
2025-07-09	18.5900	20.1800	17.165000	17.3200	-7.082%	20,551,769	-21.420%
2025-07-08	18.6400	19.3200	18.580000	18.6400	+1.249%	3,856,823	-26.985%
2025-07-07	18.7130	18.7800	17.990000	18.4100	-3.512%	3,784,292	-26.073%
2025-07-03	19.2000	19.2775	18.881000	19.0800	+0.926%	1,551,552	-28.669%
2025-07-02	18.2700	19.3800	18.120200	18.9050	+4.621%	6,965,636	-28.008%
2025-07-01	17.6000	18.6000	17.200000	18.0700	+0.501%	3,532,840	-24.682%
2025-06-30	18.3950	18.8487	17.870700	17.9800	-1.963%	2,818,600	-24.305%
2025-06-27	18.4800	18.5200	17.730000	18.3400	-0.542%	3,483,061	-25.791%
2025-06-26	17.9200	18.4950	17.850000	18.4400	+2.902%	3,796,706	-26.193%
2025-06-25	18.1200	18.3000	17.370000	17.9200	-0.167%	6,249,326	-24.051%
2025-06-24	16.7200	18.2250	16.680000	17.9500	+9.318%	9,597,359	-24.178%
2025-06-23	14.7000	16.5200	14.635000	16.4200	+11.549%	8,221,323	-17.113%
2025-06-20	15.5700	15.6350	14.620000	14.7200	-3.728%	3,931,582	-7.541%
2025-06-18	15.0900	15.3700	14.962858	15.2900	+2.069%	2,060,849	-10.988%
2025-06-17	15.2800	15.3550	14.970000	14.9800	-2.916%	2,327,940	-9.146%
2025-06-16	15.2750	15.4400	15.070000	15.4300	+1.247%	3,251,104	-11.795%
2025-06-13	15.4900	15.7000	15.155000	15.2400	-4.030%	4,041,705	-10.696%
2025-06-12	16.0500	16.3200	15.800000	15.8800	-2.934%	2,218,077	-14.295%
2025-06-11	16.2800	16.9000	16.020000	16.3600	+1.238%	2,746,168	-16.809%
2025-06-10	16.2500	16.4800	15.760000	16.1600	+0.062%	3,673,405	-15.780%
2025-06-09	16.4300	16.5400	15.750100	16.1500	-4.325%	4,343,346	-15.728%
2025-06-06	16.6800	17.1800	16.650000	16.8800	+2.334%	2,158,344	-19.372%
2025-06-05	16.7600	16.9200	16.093200	16.4950	-1.698%	2,672,026	-17.490%
2025-06-04	16.7100	17.0450	16.210100	16.7800	+0.660%	2,297,301	-18.892%
2025-06-03	15.9500	16.8900	15.810000	16.6700	+5.041%	4,473,283	-18.356%
2025-06-02	16.2600	16.3400	15.750000	15.8700	-2.338%	2,310,452	-14.241%
2025-05-30	16.2300	16.4100	15.923700	16.2500	-0.794%	4,107,182	-16.246%
2025-05-29	17.0800	17.2000	16.230000	16.3800	-2.616%	3,836,510	-16.911%
2025-05-28	17.0200	17.5200	16.630800	16.8200	+3.571%	6,047,789	-19.084%
2025-05-27	15.9300	16.4250	15.700000	16.2400	+4.036%	3,513,940	-16.195%
2025-05-23	15.7100	15.8500	15.260000	15.6100	-2.376%	2,414,429	-12.812%
2025-05-22	15.6700	16.1800	15.640000	15.9900	+1.331%	1,722,213	-14.884%
2025-05-21	15.9100	16.4775	15.690000	15.7800	-1.682%	2,338,231	-13.752%
2025-05-20	15.7200	16.4700	15.720000	16.0500	+2.099%	2,640,188	-15.202%
2025-05-19	15.6400	15.9100	15.550000	15.7200	-1.504%	3,049,326	-13.422%
2025-05-16	16.0200	16.2000	15.720000	15.9600	+0.125%	3,223,490	-14.724%
2025-05-15	16.4500	16.4500	15.750000	15.9400	-4.665%	3,770,141	-14.617%
2025-05-14	16.9900	17.4850	16.540000	16.7200	-1.299%	2,207,032	-18.600%
2025-05-13	16.6200	17.0900	16.390000	16.9400	+1.987%	2,803,889	-19.658%
2025-05-12	17.3000	17.5800	16.520000	16.6100	+1.902%	4,301,927	-18.061%
2025-05-09	15.7750	16.7100	15.775000	16.3000	+3.954%	4,558,181	-16.503%
2025-05-08	15.0300	15.9800	15.010000	15.6800	+6.233%	3,523,862	-13.202%
2025-05-07	14.6000	14.8250	14.210000	14.7600	+1.304%	2,243,453	-7.791%
2025-05-06	14.5000	14.7400	14.320000	14.5700	+0.137%	1,877,117	-6.589%
2025-05-05	14.3600	14.6800	14.300000	14.5500	-0.411%	1,495,795	-6.460%
2025-05-02	14.5800	14.9150	14.475000	14.6100	+1.458%	1,962,323	-6.845%
2025-05-01	14.8500	14.9400	14.385000	14.4000	-1.235%	2,442,248	-5.486%
2025-04-30	14.3950	14.7200	14.050000	14.5800	-2.279%	3,434,259	-6.653%
2025-04-29	15.1200	15.2499	14.860000	14.9200	-1.192%	2,157,463	-8.780%
2025-04-28	15.2500	15.6200	14.890000	15.1000	-0.264%	2,651,638	-9.868%
2025-04-25	14.6400	15.2290	14.410000	15.1400	+4.414%	4,857,798	-10.106%
2025-04-24	14.0000	14.8200	13.290000	14.5000	+9.848%	8,005,116	-6.138%
2025-04-23	12.8150	13.2350	12.745000	13.2000	+9.544%	5,497,690	+3.106%
2025-04-22	12.0200	12.2600	11.780000	12.0500	+2.379%	3,087,039	+12.946%
2025-04-21	11.8800	11.9198	11.580000	11.7700	-1.092%	2,299,198	+15.633%
2025-04-17	12.1100	12.2516	11.780000	11.9000	-3.252%	2,682,080	+14.370%
2025-04-16	12.0000	12.4700	12.000000	12.3000	-0.405%	2,343,664	+10.650%
2025-04-15	12.5000	12.7400	12.040000	12.3500	-4.523%	3,240,046	+10.202%
2025-04-14	13.2000	13.3700	12.640000	12.9350	-0.116%	4,159,334	+5.218%
2025-04-11	13.1500	13.3100	12.652400	12.9500	-1.894%	5,020,076	+5.097%
2025-04-10	14.2900	14.4150	12.770000	13.2000	-12.814%	7,364,776	+3.106%
2025-04-09	12.9100	15.3300	12.765000	15.1400	+16.911%	7,399,427	-10.106%
2025-04-08	14.0200	14.2399	12.630000	12.9500	-5.093%	4,696,912	+5.097%
2025-04-07	12.2400	14.6700	12.240000	13.6450	+3.685%	7,112,781	-0.257%
2025-04-04	13.5400	13.5400	12.280000	13.1600	-7.714%	5,157,386	+3.419%
2025-04-03	13.9400	14.7100	13.900000	14.2600	-4.743%	4,412,601	-4.558%
2025-04-02	14.0100	15.2900	14.010000	14.9700	+3.313%	2,258,859	-9.085%
2025-04-01	14.4000	14.6900	13.540000	14.4900	+0.660%	4,773,037	-6.073%
2025-03-31	14.5600	14.8900	14.250000	14.3950	-4.732%	4,730,119	-5.453%
2025-03-28	15.3800	15.8600	14.900000	15.1100	-4.063%	3,795,845	-9.927%
2025-03-27	15.8300	16.1500	15.460000	15.7500	-2.174%	2,995,550	-13.587%
2025-03-26	16.5000	16.5000	15.670000	16.1000	-2.895%	4,891,684	-15.466%
2025-03-25	17.3000	17.3275	15.800000	16.5800	+8.650%	8,766,869	-17.913%
2025-03-24	15.1500	15.3200	14.900000	15.2600	+4.808%	3,144,141	-10.813%
2025-03-21	13.9700	14.5750	13.870000	14.5600	+2.247%	2,022,206	-6.525%
2025-03-20	14.5500	14.7850	13.990000	14.2400	-2.063%	2,468,985	-4.424%
2025-03-19	14.4300	14.8900	14.100000	14.5400	+0.693%	2,566,775	-6.396%
2025-03-18	14.9100	15.1500	13.960000	14.4400	-3.476%	3,924,267	-5.748%
2025-03-17	14.6400	15.0300	14.600000	14.9600	-0.067%	2,538,890	-9.024%
2025-03-14	14.8700	15.1000	14.630000	14.9700	+3.455%	2,098,893	-9.085%
2025-03-13	14.9500	15.2200	14.410000	14.4700	-4.172%	2,176,994	-5.943%
2025-03-12	15.0250	15.3500	14.940000	15.1000	+1.821%	1,858,637	-9.868%
2025-03-11	15.0200	15.4800	14.740000	14.8300	-1.462%	2,591,666	-8.227%
2025-03-10	15.3200	15.9299	14.690000	15.0500	-3.464%	5,282,288	-9.568%
2025-03-07	14.7300	15.6800	14.680000	15.5900	+5.196%	3,725,032	-12.700%
2025-03-06	14.5100	15.0850	14.335000	14.8200	-0.403%	3,338,863	-8.165%
2025-03-05	14.3900	14.9450	14.100000	14.8800	+3.405%	4,369,033	-8.535%
2025-03-04	14.0900	15.0100	13.460000	14.3900	-0.415%	6,714,361	-5.420%
2025-03-03	16.0250	16.1500	14.290100	14.4500	-8.312%	3,541,989	-5.813%
2025-02-28	15.6600	16.2700	15.325000	15.7600	-2.415%	3,786,806	-13.642%
2025-02-27	16.6750	17.1100	15.940000	16.1500	-1.644%	3,220,764	-15.728%
2025-02-26	16.4300	16.7900	16.250000	16.4200	+2.114%	2,549,325	-17.113%
2025-02-25	16.5200	16.8600	15.785000	16.0800	-2.781%	4,390,465	-15.361%
2025-02-24	16.4600	16.9200	15.610000	16.5400	+0.182%	3,593,286	-17.715%
2025-02-21	17.8200	17.9900	16.310000	16.5100	-7.091%	4,247,032	-17.565%
2025-02-20	18.1700	18.3389	17.245000	17.7700	-1.986%	2,683,487	-23.410%
2025-02-19	18.8300	18.8300	17.710000	18.1300	-4.023%	4,005,017	-24.931%
2025-02-18	18.0000	19.2249	17.840000	18.8900	+5.120%	4,165,013	-27.951%
2025-02-14	17.8300	18.2200	17.675000	17.9700	+3.039%	3,025,611	-24.263%
2025-02-13	17.1000	17.7850	17.040000	17.4400	+4.306%	3,353,701	-21.961%
2025-02-12	16.9300	17.0300	16.180000	16.7200	-2.734%	3,764,014	-18.600%
2025-02-11	17.7400	18.4300	17.130000	17.1900	-4.341%	4,431,056	-20.826%
2025-02-10	18.4900	19.1944	17.880000	17.9700	+11.823%	13,432,193	-24.263%
2025-02-07	16.6000	16.6200	15.960000	16.0700	-2.369%	2,761,494	-15.308%
2025-02-06	16.4300	16.8500	16.220000	16.4600	+1.920%	3,363,042	-17.315%
2025-02-05	15.7000	16.3500	15.550000	16.1500	+1.445%	5,713,057	-15.728%
2025-02-04	16.1300	16.2400	15.740000	15.9200	-0.686%	3,011,129	-14.510%
2025-02-03	15.7500	16.4000	15.520000	16.0300	-2.995%	5,549,062	-15.097%
2025-01-31	16.5000	17.8300	16.215000	16.5250	+1.318%	7,660,974	-17.640%
2025-01-30	14.6750	16.8000	14.500000	16.3100	+1.874%	20,359,914	-16.554%
2025-01-29	16.3320	16.5800	15.910000	16.0100	-4.189%	5,157,139	-14.991%
2025-01-28	16.0700	16.7400	15.580000	16.7100	+3.340%	4,592,898	-18.552%
2025-01-27	16.3000	16.9100	15.920000	16.1700	-2.237%	4,698,284	-15.832%
2025-01-24	16.9300	17.3400	16.485000	16.5400	-1.723%	5,044,051	-17.715%
2025-01-23	16.7800	17.0000	16.310000	16.8300	-1.000%	3,326,584	-19.133%
2025-01-22	16.4800	17.0860	16.480000	17.0000	+1.980%	4,282,897	-19.941%
2025-01-21	16.2600	16.9200	15.730000	16.6700	+4.057%	5,543,414	-18.356%
2025-01-17	17.0000	17.0911	16.010000	16.0200	-2.968%	6,376,636	-15.044%
2025-01-16	17.2000	17.6700	16.500000	16.5100	-1.315%	6,528,928	-17.565%
2025-01-15	16.6000	17.0500	16.470000	16.7300	+3.720%	5,356,948	-18.649%
2025-01-14	16.4800	17.2500	16.010000	16.1300	+2.936%	7,169,354	-15.623%
2025-01-13	15.2000	15.7500	14.920000	15.6700	+0.128%	8,762,355	-13.146%
2025-01-10	15.9400	16.3961	15.500000	15.6500	-7.670%	13,133,999	-13.035%
2025-01-08	19.0000	19.2000	16.560000	16.9500	-13.299%	21,159,681	-19.705%
2025-01-07	22.1700	22.5100	19.030000	19.5500	-10.506%	12,251,353	-30.384%
2025-01-06	22.0000	22.3700	21.450000	21.8450	+0.668%	10,527,300	-37.697%
2025-01-03	20.1100	21.8900	20.110000	21.7000	+8.392%	7,914,754	-37.281%
2025-01-02	20.0100	20.4250	19.340000	20.0200	+0.502%	5,750,779	-32.018%
2024-12-31	20.5000	20.7900	19.460000	19.9200	-0.747%	5,787,546	-31.677%
2024-12-30	19.5700	20.4800	18.900000	20.0700	+0.200%	6,226,723	-32.187%
2024-12-27	19.1900	20.0750	18.830000	20.0300	+2.876%	5,538,871	-32.052%
2024-12-26	18.7400	19.8697	18.550000	19.4700	+2.798%	4,501,953	-30.098%
2024-12-24	18.6800	19.2100	18.540000	18.9400	+2.323%	2,480,275	-28.141%
2024-12-23	17.5200	18.5450	17.300000	18.5100	+5.711%	3,586,385	-26.472%
2024-12-20	17.2900	18.3589	16.910000	17.5100	-1.185%	5,963,283	-22.273%
2024-12-19	17.8200	17.8300	16.800000	17.7200	+2.133%	7,324,914	-23.194%
2024-12-18	19.6300	19.7699	17.170000	17.3500	-11.660%	10,600,545	-21.556%
2024-12-17	18.8100	20.0900	18.790000	19.6400	+4.468%	11,093,437	-30.703%
2024-12-16	17.5900	18.8850	17.340000	18.8000	+7.367%	8,446,604	-27.606%
2024-12-13	17.9600	18.0500	17.010000	17.5100	-1.185%	4,455,290	-22.273%
2024-12-12	17.0900	18.3000	16.730000	17.7200	+3.991%	6,595,137	-23.194%
2024-12-11	17.0800	17.3800	16.790000	17.0400	+0.353%	4,863,403	-20.129%
2024-12-10	17.8550	17.8599	16.365000	16.9800	-3.027%	9,875,082	-19.847%
2024-12-09	17.3500	18.8450	17.190000	17.5100	+3.000%	9,683,654	-22.273%
2024-12-06	17.4000	17.5500	16.510000	17.0000	-0.585%	7,941,073	-19.941%
2024-12-05	18.4400	18.7900	16.970000	17.1000	+0.117%	9,621,509	-20.409%
2024-12-04	17.3900	17.5474	16.800000	17.0800	-2.623%	4,715,076	-20.316%
2024-12-03	17.2300	18.7900	16.770000	17.5400	+0.863%	7,167,183	-22.406%
2024-12-02	18.2900	18.3600	17.280000	17.3900	-3.657%	3,574,715	-21.737%
2024-11-29	18.2200	18.4200	18.035000	18.0500	+0.111%	2,045,730	-24.598%
2024-11-27	18.1700	18.8700	17.710000	18.0300	+0.614%	3,111,729	-24.515%
2024-11-26	18.5000	18.8000	17.902000	17.9200	-3.135%	4,773,163	-24.051%
2024-11-25	18.2700	19.1500	18.129900	18.5000	+2.949%	8,068,696	-26.432%
2024-11-22	17.2200	18.1400	17.210000	17.9700	+3.933%	6,057,956	-24.263%
2024-11-21	16.8700	17.4500	16.460000	17.2900	+2.187%	4,231,536	-21.284%
2024-11-20	16.8000	17.5650	16.720000	16.9200	+0.955%	5,332,432	-19.563%
2024-11-19	16.6000	16.8700	16.167500	16.7600	-0.357%	7,257,095	-18.795%
2024-11-18	16.1800	16.9450	15.810000	16.8200	+12.208%	9,788,278	-19.084%
2024-11-15	15.6900	15.7000	14.800000	14.9900	-3.228%	5,970,521	-9.206%
2024-11-14	17.2900	17.3700	15.360100	15.4900	-10.514%	9,424,240	-12.137%
2024-11-13	17.2800	17.5750	16.893000	17.3100	+2.245%	6,143,503	-21.375%
2024-11-12	16.7300	17.2950	16.310000	16.9300	+1.743%	6,548,208	-19.610%
2024-11-11	16.5600	16.7500	15.802100	16.6400	+1.155%	6,476,622	-18.209%
2024-11-08	16.5100	16.6000	16.090000	16.4500	-0.363%	6,228,338	-17.264%
2024-11-07	16.4360	17.3900	16.250000	16.5100	+6.930%	12,192,070	-17.565%
2024-11-06	15.9000	16.0100	14.950000	15.4400	+1.379%	9,369,088	-11.852%
2024-11-05	14.6500	15.3300	14.630000	15.2300	+4.530%	5,141,916	-10.637%
2024-11-04	15.2500	15.5000	14.400000	14.5700	-6.423%	7,503,716	-6.589%
2024-11-01	13.9800	15.8300	13.640000	15.5700	+14.401%	17,099,608	-12.588%
2024-10-31	14.1000	14.8800	12.724800	13.6100	+9.581%	15,771,957	0.000%
2024-10-30	12.9000	13.0100	12.350000	12.4200	-6.370%	7,674,071	+9.581%
2024-10-29	13.0400	13.4700	12.810000	13.2650	+1.882%	5,073,818	+2.601%
2024-10-28	12.6000	13.1700	12.600000	13.0200	+2.762%	3,457,914	+4.531%
2024-10-25	12.6200	12.8850	12.520000	12.6700	+1.279%	3,128,653	+7.419%
2024-10-24	12.8600	12.8850	12.310000	12.5100	-0.477%	4,555,124	+8.793%
2024-10-23	12.9500	13.0100	12.250000	12.5700	-3.308%	3,435,276	+8.274%
2024-10-22	13.2500	13.3100	12.840000	13.0000	-1.440%	3,095,718	+4.692%
2024-10-21	12.8100	13.2500	12.620300	13.1900	+3.127%	3,776,623	+3.184%
2024-10-18	13.2400	13.3500	12.620000	12.7900	-0.660%	3,872,612	+6.411%
2024-10-17	12.2600	12.9380	12.110000	12.8750	+6.142%	5,556,910	+5.709%
2024-10-16	12.0450	12.5000	11.121200	12.1300	-0.329%	7,739,665	+12.201%
2024-10-15	12.5100	13.3900	12.020000	12.1700	-6.096%	7,583,437	+11.832%
2024-10-14	12.8000	13.1800	12.330000	12.9600	+0.543%	5,671,484	+5.015%
2024-10-11	11.7900	13.0450	11.760000	12.8900	+4.882%	8,385,771	+5.586%
2024-10-10	12.0700	12.5100	11.920000	12.2900	+1.823%	4,666,778	+10.740%
2024-10-09	12.2000	12.6450	12.040000	12.0700	-1.389%	4,227,126	+12.759%
2024-10-08	12.1300	12.7900	12.040000	12.2400	-0.730%	5,928,162	+11.193%
2024-10-07	12.2800	12.6100	12.040000	12.3300	-4.640%	5,843,030	+10.381%
2024-10-04	12.5800	13.0000	12.530000	12.9300	+4.358%	5,162,716	+5.259%
2024-10-03	13.1300	13.1700	12.230000	12.3900	-6.702%	7,495,646	+9.847%
2024-10-02	12.8800	13.3900	12.580000	13.2800	-1.190%	4,909,799	+2.485%
2024-10-01	13.7900	14.0400	13.230000	13.4400	-1.898%	5,148,002	+1.265%
2024-09-30	14.0300	14.5200	13.580000	13.7000	-4.795%	5,014,812	-0.657%
2024-09-27	14.1200	14.8500	13.930000	14.3900	+4.427%	8,428,152	-5.420%
2024-09-26	13.3000	14.0850	12.970000	13.7800	+10.505%	11,469,674	-1.234%
2024-09-25	12.9100	13.0900	12.440000	12.4700	-4.809%	5,826,071	+9.142%
2024-09-24	12.6900	13.3300	12.580000	13.1000	+6.159%	8,282,702	+3.893%
2024-09-23	12.7000	13.0600	12.290000	12.3400	-0.323%	8,568,008	+10.292%
2024-09-20	13.1500	13.3200	11.810000	12.3800	-7.266%	17,289,559	+9.935%
2024-09-19	12.8500	13.7900	12.650000	13.3500	+14.987%	18,141,409	+1.948%
2024-09-18	11.8800	12.3650	11.570000	11.6100	-1.943%	6,163,346	+17.227%
2024-09-17	12.1000	12.3000	11.670000	11.8400	+3.678%	7,873,665	+14.949%
2024-09-16	10.7700	11.4300	10.620000	11.4200	+4.675%	4,468,284	+19.177%
2024-09-13	10.5400	11.0200	10.500000	10.9100	+3.217%	5,216,536	+24.748%
2024-09-12	10.8500	10.9200	10.480000	10.5700	-2.491%	6,197,530	+28.761%
2024-09-11	10.8800	11.1100	10.480000	10.8400	+0.370%	6,676,372	+25.554%
2024-09-10	11.2000	11.3550	10.550000	10.8000	-3.139%	7,597,661	+26.019%
2024-09-09	11.6150	12.0900	11.055000	11.1500	-3.463%	7,221,923	+22.063%
2024-09-06	12.1400	12.1800	11.450000	11.5500	-8.479%	10,403,729	+17.835%
2024-09-05	13.5300	13.9250	12.510000	12.6200	-7.342%	6,354,313	+7.845%
2024-09-04	13.5000	14.0000	13.480000	13.6200	0.000%	2,686,527	-0.073%
2024-09-03	14.0200	14.2500	13.600000	13.6200	-4.622%	3,095,853	-0.073%
2024-08-30	14.2500	14.7600	14.200000	14.2800	+1.709%	3,814,223	-4.692%
2024-08-29	13.7300	14.2635	13.690000	14.0400	+3.923%	2,632,520	-3.063%
2024-08-28	13.7000	13.7300	13.160000	13.5100	-2.101%	3,509,937	+0.740%
2024-08-27	14.0400	14.2300	13.690000	13.8000	-1.779%	2,996,770	-1.377%
2024-08-26	14.4000	14.5100	14.030000	14.0500	-2.431%	4,499,395	-3.132%
2024-08-23	15.1900	15.4650	14.320000	14.4000	-5.013%	4,414,927	-5.486%
2024-08-22	15.0000	15.2895	14.945000	15.1600	0.000%	3,324,521	-10.224%
2024-08-21	14.7900	15.2799	14.720000	15.1600	+1.609%	3,061,534	-10.224%
2024-08-20	14.8000	15.2700	14.560000	14.9200	+0.269%	4,300,666	-8.780%
2024-08-19	14.3600	14.9200	14.360000	14.8800	+4.056%	2,928,020	-8.535%
2024-08-16	14.2200	14.4799	14.050000	14.3000	+0.210%	3,586,371	-4.825%
2024-08-15	14.1100	14.4900	13.830000	14.2700	+2.514%	6,956,021	-4.625%
2024-08-14	14.8000	14.9600	13.890000	13.9200	-6.199%	5,992,705	-2.227%
2024-08-13	14.5000	15.0600	14.320000	14.8400	+1.644%	5,447,026	-8.288%
2024-08-12	15.2100	15.2400	14.464200	14.6000	-4.450%	4,704,563	-6.781%
2024-08-09	15.8300	15.9800	15.040000	15.2800	-3.839%	4,404,847	-10.929%
2024-08-08	14.9800	15.9500	14.960000	15.8900	+5.933%	4,080,007	-14.349%
2024-08-07	16.0000	16.1700	14.922600	15.0000	-3.939%	6,521,245	-9.267%
2024-08-06	16.0800	16.1206	15.240000	15.6150	+2.866%	6,777,691	-12.840%
2024-08-05	14.3500	16.2000	14.330000	15.1800	-4.887%	6,290,386	-10.343%
2024-08-02	15.9000	17.2100	15.500000	15.9600	-1.966%	11,209,858	-14.724%
2024-08-01	18.0500	18.4500	15.210000	16.2800	-22.476%	28,126,538	-16.400%
2024-07-31	20.0200	21.1119	20.010800	21.0000	+5.000%	6,323,629	-35.190%
2024-07-30	20.8500	20.9900	19.651700	20.0000	-4.031%	5,545,765	-31.950%
2024-07-29	21.1900	21.2200	20.680000	20.8400	-1.791%	4,158,714	-34.693%
2024-07-26	21.1600	21.6700	21.160000	21.2200	+0.664%	3,350,899	-35.862%
2024-07-25	21.3600	22.0900	21.070000	21.0800	-5.428%	6,138,746	-35.436%
2024-07-24	23.0000	23.0778	22.050000	22.2900	-4.376%	4,325,765	-38.941%
2024-07-23	23.7500	24.2100	23.100000	23.3100	-2.835%	5,004,992	-41.613%
2024-07-22	24.8500	25.0900	23.950000	23.9900	-2.756%	4,063,737	-43.268%
2024-07-19	26.0000	26.3600	24.590500	24.6700	-6.694%	4,686,622	-44.832%
2024-07-18	26.3400	27.2500	26.220000	26.4400	+0.647%	4,315,796	-48.525%
2024-07-17	26.7000	26.9700	25.820000	26.2700	-2.668%	3,268,559	-48.192%
2024-07-16	27.0000	27.1200	26.150000	26.9900	+0.148%	3,309,702	-49.574%
2024-07-15	27.3800	27.3800	26.310000	26.9500	+1.852%	4,992,956	-49.499%
2024-07-12	26.6800	27.6800	26.410000	26.4600	-2.109%	4,262,744	-48.564%
2024-07-11	27.0000	27.4700	26.470000	27.0300	+1.047%	3,351,244	-49.649%
2024-07-10	26.9700	27.4000	26.070000	26.7500	+0.262%	2,985,599	-49.121%
2024-07-09	27.4000	27.8000	26.600000	26.6800	-4.098%	2,622,132	-48.988%
2024-07-08	28.0000	28.7300	27.510000	27.8200	0.000%	2,578,826	-51.078%
2024-07-05	27.3400	28.4800	27.320000	27.8200	+1.422%	3,558,293	-51.078%
2024-07-03	27.8100	27.8800	27.120000	27.4300	-1.649%	1,443,347	-50.383%
2024-07-02	28.0800	28.4700	27.300000	27.8900	+1.014%	1,810,897	-51.201%
2024-07-01	28.2500	28.4900	26.840000	27.6100	-1.691%	2,827,602	-50.706%
2024-06-28	28.0000	28.4700	27.680000	28.0850	+0.232%	2,200,986	-51.540%
2024-06-27	27.7000	28.0500	27.110000	28.0200	-0.462%	4,223,874	-51.428%
2024-06-26	25.9300	28.2500	25.670000	28.1500	+7.937%	4,313,979	-51.652%
2024-06-25	26.6700	26.7400	25.840000	26.0800	-2.432%	2,735,076	-47.814%
2024-06-24	26.6500	27.0800	26.200000	26.7300	-0.595%	3,262,570	-49.083%
2024-06-21	25.9500	27.1050	25.190000	26.8900	+2.869%	6,277,835	-49.386%
2024-06-20	25.9700	26.8929	25.930000	26.1400	+0.674%	3,838,394	-47.934%
2024-06-18	27.6500	27.6500	25.690000	25.9650	-5.924%	6,096,378	-47.583%
2024-06-17	28.3000	28.6600	27.560000	27.6000	-2.197%	3,761,515	-50.688%
2024-06-14	29.0000	29.5000	27.730000	28.2200	-2.991%	3,291,883	-51.772%
2024-06-13	29.6400	30.1700	28.610000	29.0900	-0.852%	4,172,279	-53.214%
2024-06-12	30.5000	31.3200	29.260800	29.3400	-2.557%	5,198,161	-53.613%
2024-06-11	32.0500	32.2300	30.060500	30.1100	-7.268%	6,410,995	-54.799%
2024-06-10	31.5000	33.2600	30.010000	32.4700	+2.494%	8,847,556	-58.084%
2024-06-07	27.9700	32.1800	27.705000	31.6800	+15.620%	17,402,508	-57.039%
2024-06-06	25.7700	27.6400	25.510000	27.4000	+5.628%	5,355,237	-50.328%
2024-06-05	25.6700	26.1450	25.050000	25.9400	+2.166%	4,160,402	-47.533%
2024-06-04	26.1500	26.1884	25.320000	25.3900	-4.044%	1,779,335	-46.396%
2024-06-03	26.1300	26.5400	25.790000	26.4600	+3.118%	2,119,476	-48.564%
2024-05-31	25.8700	25.9500	25.010000	25.6600	-0.735%	2,774,622	-46.960%
2024-05-30	25.9700	26.8400	25.540000	25.8500	-0.653%	1,553,793	-47.350%
2024-05-29	26.0500	26.2550	25.690000	26.0200	-1.774%	1,179,424	-47.694%
2024-05-28	25.9000	26.5900	25.840000	26.4900	+3.235%	3,064,970	-48.622%
2024-05-24	27.5500	27.7200	25.610000	25.6600	-6.894%	4,726,258	-46.960%
2024-05-23	27.9000	27.9900	27.440000	27.5600	-0.899%	1,825,057	-50.617%
2024-05-22	27.5000	27.9400	27.219900	27.8100	+1.091%	1,860,307	-51.061%
2024-05-21	27.5000	28.0450	27.240000	27.5100	-0.686%	2,639,126	-50.527%
2024-05-20	28.5800	28.5800	27.610000	27.7000	-3.079%	2,054,079	-50.866%
2024-05-17	28.6100	28.6900	28.210000	28.5800	+0.281%	1,179,472	-52.379%
2024-05-16	28.8200	28.8900	28.180000	28.5000	-1.418%	1,181,259	-52.246%
2024-05-15	29.3600	29.5000	28.350000	28.9100	+0.662%	1,482,723	-52.923%
2024-05-14	28.4000	28.9900	28.070000	28.7200	+2.571%	2,399,988	-52.611%
2024-05-13	27.1800	28.8800	27.180000	28.0000	+3.207%	1,707,571	-51.393%
2024-05-10	28.0400	28.2500	27.120000	27.1300	-3.245%	2,061,432	-49.834%
2024-05-09	28.7000	28.8600	28.010000	28.0400	-2.197%	1,882,956	-51.462%
2024-05-08	28.4000	29.2500	28.270000	28.6700	-1.478%	1,365,114	-52.529%
2024-05-07	29.9600	30.1200	29.100000	29.1000	-2.513%	2,626,933	-53.230%
2024-05-06	30.0800	30.6500	29.660000	29.8500	-0.599%	1,415,178	-54.405%
2024-05-03	30.6300	30.9150	28.960000	30.0300	-1.541%	2,153,881	-54.679%
2024-05-02	29.5000	30.5400	29.240000	30.5000	+5.646%	2,553,980	-55.377%
2024-05-01	28.0000	29.0900	27.760000	28.8700	+4.791%	2,496,349	-52.858%
2024-04-30	27.5000	28.1885	27.310000	27.5500	-1.607%	2,832,915	-50.599%
2024-04-29	29.2000	29.3200	27.360000	28.0000	-4.110%	6,060,731	-51.393%
2024-04-26	29.9000	30.4300	28.240000	29.2000	-5.502%	5,574,483	-53.390%
2024-04-25	33.0000	33.0400	28.710000	30.9000	-0.707%	5,428,419	-55.955%
2024-04-24	30.9000	31.5900	30.860000	31.1200	+2.267%	3,042,737	-56.266%
2024-04-23	29.8100	30.7750	29.800000	30.4300	+1.029%	1,594,440	-55.274%
2024-04-22	30.2400	30.7200	29.660000	30.1200	-0.364%	1,658,318	-54.814%
2024-04-19	30.8300	31.2300	30.210000	30.2300	-2.421%	2,182,411	-54.978%
2024-04-18	30.5500	31.1100	30.280000	30.9800	+0.065%	2,045,723	-56.068%
2024-04-17	31.4300	32.1700	30.850000	30.9600	+2.755%	3,234,786	-56.040%
2024-04-16	30.9800	31.0800	30.065000	30.1300	-3.892%	2,787,220	-54.829%
2024-04-15	31.8400	32.2000	31.080000	31.3500	-1.166%	1,909,727	-56.587%
2024-04-12	31.6500	32.7050	31.040000	31.7200	+0.987%	2,694,217	-57.093%
2024-04-11	31.2000	31.5000	30.040000	31.4100	+1.618%	1,973,295	-56.670%
2024-04-10	31.1500	31.5100	30.430000	30.9100	-3.497%	2,177,386	-55.969%
2024-04-09	31.3700	32.3200	31.260000	32.0300	+2.480%	1,449,703	-57.509%
2024-04-08	31.6500	31.8300	31.160000	31.2550	-1.435%	1,379,123	-56.455%
2024-04-05	31.6400	31.9400	31.420000	31.7100	-0.220%	1,538,226	-57.080%
2024-04-04	32.8900	34.0000	31.691000	31.7800	-2.575%	3,572,908	-57.174%
2024-04-03	32.9100	33.5500	32.360000	32.6200	-0.275%	2,531,056	-58.277%
2024-04-02	31.3000	32.7750	31.030000	32.7100	+1.900%	2,570,150	-58.392%
2024-04-01	32.2500	32.5550	31.500000	32.1000	-0.156%	1,806,721	-57.601%
2024-03-28	32.9500	33.6000	32.010000	32.1500	-1.682%	3,121,520	-57.667%
2024-03-27	31.5300	32.7600	31.350000	32.7000	+4.306%	3,163,362	-58.379%
2024-03-26	31.2700	31.8000	31.200000	31.3500	+0.513%	1,563,605	-56.587%
2024-03-25	31.3400	31.4700	30.930000	31.1900	-1.204%	2,194,885	-56.364%
2024-03-22	31.6700	31.7900	30.690000	31.5700	+0.541%	2,766,113	-56.889%

.dark-mode .LrcWFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrcWFk{ 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