Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
8.01
-0.11 (-1.35%)
At close: Mar 6, 2026, 4:00 PM EST
8.01
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:01 PM EST

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.028.117.938.01--1.35%3,326,593
Mar 5, 20268.198.318.018.128.12-1.93%4,760,604
Mar 4, 20268.218.328.078.288.281.47%2,802,383
Mar 3, 20268.048.278.008.168.16-2.04%4,844,514
Mar 2, 20268.188.448.118.338.33-1.54%9,707,284
Feb 27, 20268.508.618.378.468.46-3.31%3,808,074
Feb 26, 20268.808.928.538.758.75-0.46%3,951,327
Feb 25, 20268.918.958.588.798.79-0.34%4,920,675
Feb 24, 20268.808.988.758.828.821.38%5,218,197
Feb 23, 20268.978.988.578.708.70-3.87%5,463,982
Feb 20, 20269.099.239.019.059.05-1.52%3,003,410
Feb 19, 20269.029.208.979.199.190.99%2,144,676
Feb 18, 20269.279.329.079.109.10-1.94%2,666,345
Feb 17, 20269.099.398.919.289.280.98%4,492,378
Feb 13, 20269.449.639.129.199.19-2.23%6,461,511
Feb 12, 20269.669.709.189.409.40-2.39%6,555,638
Feb 11, 20269.429.749.399.639.632.45%7,779,870
Feb 10, 20269.099.689.089.409.403.64%7,207,122
Feb 9, 20268.709.128.549.079.074.13%6,302,842
Feb 6, 20268.548.848.428.718.713.69%9,405,407
Feb 5, 20268.718.788.328.408.40-5.94%8,038,999
Feb 4, 20268.729.088.608.938.932.23%7,376,880
Feb 3, 20268.938.948.408.748.74-2.62%8,294,273
Feb 2, 20268.879.058.748.978.97-0.11%6,367,598
Jan 30, 20269.229.328.928.988.98-3.13%8,687,892
Jan 29, 20269.519.519.109.279.27-2.52%10,030,564
Jan 28, 202610.1210.139.519.519.51-5.65%10,401,848
Jan 27, 202610.0110.139.8810.0810.08-0.69%8,308,064
Jan 26, 20269.9010.269.7510.1510.153.57%9,212,755
Jan 23, 202610.3610.509.759.809.80-6.76%16,108,636
Jan 22, 202610.2910.9410.2810.5110.51-3.40%17,969,241
Jan 21, 202610.5610.8910.4610.8810.883.42%13,403,439
Jan 20, 202610.3411.0510.2710.5210.520.19%13,056,005
Jan 16, 202611.0811.1010.4310.5010.50-5.23%8,806,172
Jan 15, 202611.0211.1010.8111.0811.081.28%6,601,255
Jan 14, 202610.7411.1910.5810.9410.941.77%13,096,480
Jan 13, 202611.4911.5010.7310.7510.75-6.03%14,725,963
Jan 12, 202611.4111.6711.2611.4411.44-0.95%8,547,628
Jan 9, 202611.3811.6611.0911.5511.552.76%10,620,592
Jan 8, 202612.0312.0311.1411.2411.24-8.17%19,862,587
Jan 7, 202614.0914.3312.1012.2412.240.49%51,469,705
Jan 6, 202612.1412.2011.7212.1812.185.82%14,858,993
Jan 5, 202612.0812.1211.3811.5111.512.49%9,998,460
Jan 2, 202610.5011.2610.5011.2311.237.57%5,899,669
Dec 31, 202510.6110.7210.4210.4410.44-1.60%5,244,627
Dec 30, 202510.5910.7410.5210.6110.61-0.28%6,272,774
Dec 29, 202510.2510.7410.2310.6410.642.11%6,681,858
Dec 26, 202510.1710.4510.1510.4210.422.46%4,659,140
Dec 24, 202510.1910.2410.0810.1710.170.10%1,638,242
Dec 23, 202510.2010.3510.1310.1610.16-0.68%2,970,342
Dec 22, 202510.2710.4010.1710.2310.230.39%4,312,049
Dec 19, 202510.1810.2910.1210.1910.191.39%7,692,497
Dec 18, 202510.2510.4410.0410.0510.05-0.59%3,725,517
Dec 17, 202510.3910.6310.1110.1110.11-2.69%5,467,822
Dec 16, 202510.4910.6910.2310.3910.39-1.42%4,593,195
Dec 15, 202511.1411.1410.5010.5410.54-4.79%4,700,882
Dec 12, 202511.3711.6011.0311.0711.07-2.89%3,851,059
Dec 11, 202511.6911.7411.2911.4011.40-3.47%5,151,190
Dec 10, 202511.4911.8811.3511.8111.813.23%5,552,329
Dec 9, 202511.3311.5611.1711.4411.441.15%4,423,610
Dec 8, 202511.6811.6811.2011.3111.31-3.33%4,139,866
Dec 5, 202511.8812.1111.6711.7011.70-1.10%3,814,720
Dec 4, 202512.0112.0611.8111.8311.83-1.09%3,053,822
Dec 3, 202511.7512.0311.6511.9611.961.53%2,143,361
Dec 2, 202511.6411.8411.5211.7811.782.08%5,168,564
Dec 1, 202511.6211.7311.5011.5411.54-2.37%3,527,763
Nov 28, 202511.4911.8711.2711.8211.823.32%2,313,325
Nov 26, 202511.2711.4911.1511.4411.441.69%5,958,797
Nov 25, 202511.1011.3210.9311.2511.250.27%4,708,012
Nov 24, 202511.2611.3111.0011.2211.220.45%4,279,534
Nov 21, 202510.9011.2310.7411.1711.173.71%5,671,287
Nov 20, 202511.4011.5510.7710.7710.77-4.10%5,325,525
Nov 19, 202511.7211.7711.2111.2311.23-3.85%4,687,736
Nov 18, 202511.6711.8111.5011.6811.68-1.27%3,183,529
Nov 17, 202512.2612.2911.8311.8311.83-3.98%4,686,651
Nov 14, 202512.1912.5412.1512.3212.32-1.12%4,230,333
Nov 13, 202512.3512.5312.2612.4612.46-0.24%4,219,755
Nov 12, 202512.7012.7612.3312.4912.49-1.50%2,579,538
Nov 11, 202512.9112.9112.5112.6812.68-1.78%3,816,659
Nov 10, 202512.7113.1012.5912.9112.912.38%3,728,072
Nov 7, 202512.4312.6712.2612.6112.610.24%3,273,064
Nov 6, 202512.8112.8612.2612.5812.58-2.40%3,924,579
Nov 5, 202512.5112.9312.4312.8912.893.53%3,232,194
Nov 4, 202512.8012.8212.3912.4512.45-4.89%4,787,272
Nov 3, 202513.1413.2012.9013.0913.09-0.46%3,877,673
Oct 31, 202512.9013.2012.8813.1513.152.33%3,992,732
Oct 30, 202512.9813.1712.8512.8512.85-2.13%3,150,373
Oct 29, 202513.4713.4712.9513.1313.13-2.09%3,744,003
Oct 28, 202513.3713.8113.0513.4113.410.30%5,610,841
Oct 27, 202513.5713.7513.3613.3713.37-0.52%6,394,678
Oct 24, 202514.3714.3713.1313.4413.44-4.61%10,769,938
Oct 23, 202514.0514.5213.7314.0914.09-1.54%7,995,642
Oct 22, 202514.8214.9114.1714.3114.31-4.73%7,048,768
Oct 21, 202514.6015.1914.5215.0215.022.18%4,240,425
Oct 20, 202514.1414.7414.1114.7014.704.78%4,148,395
Oct 17, 202514.4714.5313.9514.0314.03-3.24%3,735,642
Oct 16, 202515.3615.4514.3514.5014.50-5.41%5,502,430
Oct 15, 202515.5915.6315.1615.3315.33-0.58%5,219,724
Oct 14, 202514.7815.6514.4515.4215.421.45%5,996,076
Oct 13, 202514.4915.3614.4815.2015.206.74%8,002,371