Mobileye Global Inc. (MBLY)
14.53
0.14 (0.97%)
At close: Mar 05, 2025, 1:40 PM
MBLY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 14.09 | 15.01 | 13.46 | 14.39 | -0.06 | -0.42% | 6,281,368 |
| Mar 3, 2025 | 16.02 | 16.15 | 14.29 | 14.45 | -1.31 | -8.31% | 3,566,400 |
| Feb 28, 2025 | 15.66 | 16.27 | 15.33 | 15.76 | -0.39 | -2.41% | 3,805,706 |
| Feb 27, 2025 | 16.68 | 17.11 | 15.94 | 16.15 | -0.27 | -1.64% | 3,307,917 |
| Feb 26, 2025 | 16.43 | 16.79 | 16.25 | 16.42 | 0.34 | 2.11% | 2,570,606 |
| Feb 25, 2025 | 16.52 | 16.86 | 15.79 | 16.08 | -0.46 | -2.78% | 4,406,200 |
| Feb 24, 2025 | 16.46 | 16.92 | 15.61 | 16.54 | 0.03 | 0.18% | 3,658,300 |
| Feb 21, 2025 | 17.82 | 17.99 | 16.31 | 16.51 | -1.26 | -7.09% | 4,259,700 |
| Feb 20, 2025 | 18.17 | 18.34 | 17.25 | 17.77 | -0.36 | -1.99% | 2,701,700 |
| Feb 19, 2025 | 18.83 | 18.83 | 17.71 | 18.13 | -0.76 | -4.02% | 4,020,800 |
| Feb 18, 2025 | 18.00 | 19.22 | 17.84 | 18.89 | 0.92 | 5.12% | 4,174,500 |
| Feb 14, 2025 | 17.83 | 18.22 | 17.68 | 17.97 | 0.53 | 3.04% | 3,027,239 |
| Feb 13, 2025 | 17.10 | 17.79 | 17.04 | 17.44 | 0.72 | 4.31% | 3,385,827 |
| Feb 12, 2025 | 16.93 | 17.03 | 16.18 | 16.72 | -0.47 | -2.73% | 7,696,109 |
| Feb 11, 2025 | 17.74 | 18.43 | 17.13 | 17.19 | -0.78 | -4.34% | 4,465,600 |
| Feb 10, 2025 | 18.49 | 19.19 | 17.88 | 17.97 | 1.90 | 11.82% | 13,665,300 |
| Feb 7, 2025 | 16.60 | 16.62 | 15.96 | 16.07 | -0.39 | -2.37% | 2,796,000 |
| Feb 6, 2025 | 16.43 | 16.85 | 16.22 | 16.46 | 0.31 | 1.92% | 3,369,918 |
| Feb 5, 2025 | 15.70 | 16.35 | 15.55 | 16.15 | 0.23 | 1.44% | 5,725,212 |
| Feb 4, 2025 | 16.13 | 16.24 | 15.74 | 15.92 | -0.11 | -0.69% | 3,034,598 |
| Feb 3, 2025 | 15.75 | 16.40 | 15.52 | 16.03 | -0.49 | -2.97% | 5,592,312 |
| Jan 31, 2025 | 16.50 | 17.83 | 16.22 | 16.52 | 0.21 | 1.29% | 7,747,538 |
| Jan 30, 2025 | 14.68 | 16.80 | 14.50 | 16.31 | 0.30 | 1.87% | 20,502,038 |
| Jan 29, 2025 | 16.33 | 16.58 | 15.91 | 16.01 | -0.70 | -4.19% | 5,177,100 |
| Jan 28, 2025 | 16.07 | 16.74 | 15.58 | 16.71 | 0.54 | 3.34% | 4,643,300 |
| Jan 27, 2025 | 16.30 | 16.91 | 15.92 | 16.17 | -0.37 | -2.24% | 4,879,641 |
| Jan 24, 2025 | 16.93 | 17.34 | 16.49 | 16.54 | -0.29 | -1.72% | 5,468,411 |
| Jan 23, 2025 | 16.78 | 17.00 | 16.31 | 16.83 | -0.17 | -1.00% | 3,347,200 |
| Jan 22, 2025 | 16.48 | 17.09 | 16.48 | 17.00 | 0.33 | 1.98% | 4,292,647 |
| Jan 21, 2025 | 16.26 | 16.92 | 15.73 | 16.67 | 0.65 | 4.06% | 5,582,800 |
| Jan 17, 2025 | 17.00 | 17.09 | 16.01 | 16.02 | -0.49 | -2.97% | 6,377,100 |
| Jan 16, 2025 | 17.20 | 17.67 | 16.50 | 16.51 | -0.22 | -1.32% | 6,532,500 |
| Jan 15, 2025 | 16.60 | 17.05 | 16.47 | 16.73 | 0.60 | 3.72% | 5,385,534 |
| Jan 14, 2025 | 16.48 | 17.25 | 16.01 | 16.13 | 0.46 | 2.94% | 7,187,406 |
| Jan 13, 2025 | 15.20 | 15.75 | 14.92 | 15.67 | 0.02 | 0.13% | 8,902,600 |
| Jan 10, 2025 | 15.94 | 16.40 | 15.50 | 15.65 | -1.30 | -7.67% | 13,251,502 |
| Jan 8, 2025 | 19.00 | 19.20 | 16.56 | 16.95 | -2.60 | -13.30% | 21,303,400 |
| Jan 7, 2025 | 22.17 | 22.51 | 19.03 | 19.55 | -2.30 | -10.53% | 12,266,900 |
| Jan 6, 2025 | 22.00 | 22.37 | 21.45 | 21.85 | 0.15 | 0.69% | 10,530,400 |
| Jan 3, 2025 | 20.11 | 21.89 | 20.11 | 21.70 | 1.68 | 8.39% | 8,095,743 |
| Jan 2, 2025 | 20.01 | 20.43 | 19.34 | 20.02 | 0.10 | 0.50% | 6,218,633 |
| Dec 31, 2024 | 20.50 | 20.79 | 19.46 | 19.92 | -0.15 | -0.75% | 5,787,546 |
| Dec 30, 2024 | 19.57 | 20.48 | 18.90 | 20.07 | 0.04 | 0.20% | 6,229,646 |
| Dec 27, 2024 | 19.19 | 20.08 | 18.83 | 20.03 | 0.56 | 2.88% | 5,554,800 |
| Dec 26, 2024 | 18.74 | 19.87 | 18.55 | 19.47 | 0.53 | 2.80% | 4,510,740 |
| Dec 24, 2024 | 18.68 | 19.21 | 18.54 | 18.94 | 0.43 | 2.32% | 2,480,300 |
| Dec 23, 2024 | 17.52 | 18.55 | 17.30 | 18.51 | 1.00 | 5.71% | 3,653,025 |
| Dec 20, 2024 | 17.29 | 18.36 | 16.91 | 17.51 | -0.21 | -1.19% | 6,333,600 |
| Dec 19, 2024 | 17.82 | 17.83 | 16.80 | 17.72 | 0.37 | 2.13% | 7,430,200 |
| Dec 18, 2024 | 19.63 | 19.77 | 17.17 | 17.35 | -2.29 | -11.66% | 10,626,900 |