Mobileye Global Inc. (MBLY)
NASDAQ: MBLY
· Real-Time Price · USD
14.70
-0.15 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
14.60
-0.68%
After-hours: Sep 05, 2025, 07:57 PM EDT
MBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.90 | 14.92 | 14.42 | 14.70 | 14.70 | -1.01% | 3,992,608 |
| 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 |
| Aug 28, 2025 | 14.06 | 14.13 | 13.92 | 14.05 | 14.05 | 0.43% | 3,145,625 |
| Aug 27, 2025 | 13.91 | 14.03 | 13.81 | 13.99 | 13.99 | 0.36% | 2,589,749 |
| Aug 26, 2025 | 13.75 | 13.96 | 13.75 | 13.94 | 13.94 | 0.94% | 4,597,928 |
| Aug 25, 2025 | 14.16 | 14.24 | 13.79 | 13.81 | 13.81 | -2.40% | 3,239,945 |
| Aug 22, 2025 | 13.99 | 14.45 | 13.92 | 14.15 | 14.15 | 1.87% | 3,283,635 |
| Aug 21, 2025 | 13.79 | 13.99 | 13.76 | 13.89 | 13.89 | 0.22% | 2,473,300 |
| Aug 20, 2025 | 13.80 | 13.89 | 13.55 | 13.86 | 13.86 | -0.22% | 3,799,536 |
| Aug 19, 2025 | 14.35 | 14.42 | 13.83 | 13.89 | 13.89 | -2.87% | 2,990,900 |
| Aug 18, 2025 | 14.02 | 14.42 | 14.02 | 14.30 | 14.30 | 2.07% | 3,527,800 |
| Aug 15, 2025 | 14.08 | 14.29 | 13.95 | 14.01 | 14.01 | 0.36% | 3,801,000 |
| Aug 14, 2025 | 13.83 | 14.05 | 13.65 | 13.96 | 13.96 | -2.04% | 4,288,245 |
| Aug 13, 2025 | 14.09 | 14.37 | 13.91 | 14.25 | 14.25 | 2.15% | 4,398,338 |
| Aug 12, 2025 | 13.70 | 14.10 | 13.57 | 13.95 | 13.95 | 3.33% | 5,200,979 |
| Aug 11, 2025 | 13.57 | 14.03 | 13.47 | 13.50 | 13.50 | -0.74% | 5,497,600 |
| Aug 8, 2025 | 13.94 | 13.94 | 13.38 | 13.60 | 13.60 | -2.72% | 5,188,500 |