Mobileye Global Inc. (MBLY)
NASDAQ: MBLY
· Real-Time Price · USD
13.85
0.07 (0.51%)
At close: Sep 26, 2025, 3:59 PM
13.88
0.22%
After-hours: Sep 26, 2025, 07:49 PM EDT
MBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.88 | 13.97 | 13.69 | 13.85 | 13.85 | 0.51% | 5,855,460 |
| Sep 25, 2025 | 13.74 | 13.91 | 13.55 | 13.78 | 13.78 | -1.36% | 5,312,300 |
| Sep 24, 2025 | 14.12 | 14.28 | 13.95 | 13.97 | 13.97 | -1.55% | 4,712,736 |
| Sep 23, 2025 | 14.68 | 14.85 | 14.14 | 14.19 | 14.19 | -2.94% | 5,181,300 |
| Sep 22, 2025 | 14.80 | 14.81 | 14.46 | 14.62 | 14.62 | -1.95% | 4,036,023 |
| Sep 19, 2025 | 14.76 | 15.02 | 14.52 | 14.91 | 14.91 | 2.19% | 8,934,500 |
| Sep 18, 2025 | 14.78 | 14.97 | 14.50 | 14.59 | 14.59 | 2.39% | 7,276,500 |
| Sep 17, 2025 | 13.75 | 14.54 | 13.74 | 14.25 | 14.25 | 3.41% | 6,160,300 |
| Sep 16, 2025 | 13.81 | 13.91 | 13.66 | 13.78 | 13.78 | -0.07% | 4,275,507 |
| Sep 15, 2025 | 13.82 | 14.26 | 13.74 | 13.79 | 13.79 | 1.32% | 4,971,500 |
| Sep 12, 2025 | 14.08 | 14.11 | 13.56 | 13.61 | 13.61 | -3.54% | 5,593,712 |
| Sep 11, 2025 | 13.90 | 14.20 | 13.84 | 14.11 | 14.11 | 1.66% | 4,677,400 |
| Sep 10, 2025 | 14.79 | 14.83 | 13.87 | 13.88 | 13.88 | -6.85% | 7,741,200 |
| Sep 9, 2025 | 14.87 | 15.07 | 14.77 | 14.90 | 14.90 | 0.40% | 4,444,041 |
| Sep 8, 2025 | 14.87 | 14.99 | 14.49 | 14.84 | 14.84 | 0.95% | 3,864,607 |
| Sep 5, 2025 | 14.90 | 14.92 | 14.42 | 14.70 | 14.70 | -1.01% | 3,995,610 |
| Sep 4, 2025 | 13.75 | 14.88 | 13.52 | 14.85 | 14.85 | 8.39% | 7,788,500 |
| Sep 3, 2025 | 13.71 | 13.99 | 13.62 | 13.70 | 13.70 | -0.22% | 3,290,528 |
| Sep 2, 2025 | 13.76 | 13.83 | 13.46 | 13.73 | 13.73 | -2.00% | 3,182,300 |
| Aug 29, 2025 | 13.99 | 14.05 | 13.86 | 14.01 | 14.01 | -0.28% | 3,127,539 |