Mobileye Global Inc. (MBLY)
NASDAQ: MBLY
· Real-Time Price · USD
13.96
-0.29 (-2.04%)
At close: Aug 14, 2025, 3:59 PM
14.04
0.57%
Pre-market: Aug 15, 2025, 09:25 AM EDT
MBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.83 | 14.05 | 13.65 | 13.96 | 13.96 | -2.04% | 3,966,656 |
| 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 |
| Aug 7, 2025 | 13.96 | 14.00 | 13.73 | 13.98 | 13.98 | 0.50% | 3,299,505 |
| Aug 6, 2025 | 14.05 | 14.07 | 13.69 | 13.91 | 13.91 | -1.21% | 4,642,100 |
| Aug 5, 2025 | 14.20 | 14.23 | 13.75 | 14.08 | 14.08 | -0.07% | 4,418,100 |
| Aug 4, 2025 | 14.12 | 14.23 | 13.92 | 14.09 | 14.09 | 1.15% | 3,729,432 |
| Aug 1, 2025 | 13.88 | 14.19 | 13.54 | 13.93 | 13.93 | -2.18% | 6,563,418 |
| Jul 31, 2025 | 13.97 | 14.46 | 13.71 | 14.24 | 14.24 | 2.08% | 8,896,017 |
| Jul 30, 2025 | 14.40 | 14.45 | 13.70 | 13.95 | 13.95 | -2.86% | 8,391,300 |
| Jul 29, 2025 | 15.24 | 15.24 | 14.29 | 14.36 | 14.36 | -5.40% | 8,812,748 |
| Jul 28, 2025 | 15.00 | 15.35 | 14.91 | 15.18 | 15.18 | 2.43% | 7,510,544 |
| Jul 25, 2025 | 15.49 | 15.51 | 14.40 | 14.82 | 14.82 | -3.89% | 16,190,520 |
| Jul 24, 2025 | 17.01 | 17.12 | 14.83 | 15.42 | 15.42 | -4.22% | 22,029,145 |
| Jul 23, 2025 | 16.05 | 16.14 | 15.60 | 16.10 | 16.10 | -0.56% | 10,238,900 |
| Jul 22, 2025 | 16.10 | 16.51 | 15.57 | 16.19 | 16.19 | 0.94% | 5,996,600 |
| Jul 21, 2025 | 16.26 | 16.43 | 15.96 | 16.04 | 16.04 | -0.06% | 5,367,708 |
| Jul 18, 2025 | 16.34 | 16.37 | 15.87 | 16.05 | 16.05 | -1.35% | 4,594,600 |