Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
11.70
-0.13 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
11.73
+0.03 (0.30%)
After-hours: Dec 5, 2025, 7:58 PM EST

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.8812.1111.6711.7011.70-1.10%3,688,361
Dec 4, 202512.0112.0611.8111.8311.83-1.09%3,047,419
Dec 3, 202511.7512.0311.6511.9611.961.53%2,143,054
Dec 2, 202511.6411.8411.5211.7811.782.08%5,142,819
Dec 1, 202511.6211.7311.5011.5411.54-2.37%3,092,075
Nov 28, 202511.4911.8711.2711.8211.823.32%2,264,468
Nov 26, 202511.2711.4911.1511.4411.441.69%5,871,227
Nov 25, 202511.1011.3210.9311.2511.250.27%4,707,781
Nov 24, 202511.2611.3111.0011.2211.220.45%3,844,106
Nov 21, 202510.9011.2310.7411.1711.173.71%5,667,129
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
Oct 10, 202515.2415.5414.2314.2414.24-6.56%7,057,882
Oct 9, 202515.6115.8115.1415.2415.24-1.93%7,712,850
Oct 8, 202515.0815.7114.8115.5415.542.98%5,672,051
Oct 7, 202515.0315.1814.5015.0915.090.47%6,408,457
Oct 6, 202515.4515.4515.0015.0215.022.39%6,572,124
Oct 3, 202514.6414.9914.4314.6714.670.48%5,261,981
Oct 2, 202514.2914.7914.2714.6014.602.96%5,773,524
Oct 1, 202514.0014.3513.9214.1814.180.42%8,745,588
Sep 30, 202514.1014.1713.8014.1214.12-0.14%4,944,318
Sep 29, 202514.0014.2313.7414.1414.142.09%6,410,959
Sep 26, 202513.8813.9713.6913.8513.850.51%5,857,895
Sep 25, 202513.7413.9113.5513.7813.78-1.36%5,312,250
Sep 24, 202514.1214.2813.9513.9713.97-1.55%4,712,736
Sep 23, 202514.6814.8514.1414.1914.19-2.94%5,181,278
Sep 22, 202514.8014.8114.4614.6214.62-1.95%4,036,023
Sep 19, 202514.7615.0214.5214.9114.912.19%8,934,466
Sep 18, 202514.7814.9714.5014.5914.592.39%7,276,461
Sep 17, 202513.7514.5413.7414.2514.253.41%6,160,275
Sep 16, 202513.8113.9113.6613.7813.78-0.07%4,275,507
Sep 15, 202513.8214.2613.7413.7913.791.32%4,971,460
Sep 12, 202514.0814.1113.5613.6113.61-3.54%5,593,712
Sep 11, 202513.9014.2013.8414.1114.111.66%4,677,359
Sep 10, 202514.7914.8313.8713.8813.88-6.85%7,741,180
Sep 9, 202514.8715.0714.7714.9014.900.40%4,444,041
Sep 8, 202514.8714.9914.4914.8414.840.95%3,864,607
Sep 5, 202514.9014.9214.4214.7014.70-1.01%3,995,610
Sep 4, 202513.7514.8813.5214.8514.858.39%7,788,483
Sep 3, 202513.7113.9913.6213.7013.70-0.22%3,290,528
Sep 2, 202513.7613.8313.4613.7313.73-2.00%3,182,295
Aug 29, 202513.9914.0513.8614.0114.01-0.28%3,127,539
Aug 28, 202514.0614.1313.9214.0514.050.43%3,145,625
Aug 27, 202513.9114.0313.8113.9913.990.36%2,589,749
Aug 26, 202513.7513.9613.7513.9413.940.94%4,597,928
Aug 25, 202514.1614.2413.7913.8113.81-2.40%3,239,945
Aug 22, 202513.9914.4513.9214.1514.151.87%3,283,635
Aug 21, 202513.7913.9913.7613.8913.890.22%2,473,255
Aug 20, 202513.8013.8913.5513.8613.86-0.22%3,799,536
Aug 19, 202514.3514.4213.8313.8913.89-2.87%2,990,873
Aug 18, 202514.0214.4214.0214.3014.302.07%3,527,774
Aug 15, 202514.0814.2913.9514.0114.010.36%3,800,960
Aug 14, 202513.8314.0513.6513.9613.96-2.04%4,288,245
Aug 13, 202514.0914.3713.9114.2514.252.15%4,398,338
Aug 12, 202513.7014.1013.5713.9513.953.33%5,200,979
Aug 11, 202513.5714.0313.4713.5013.50-0.74%5,497,588
Aug 8, 202513.9413.9413.3813.6013.60-2.72%5,188,491
Aug 7, 202513.9614.0013.7313.9813.980.50%3,299,505
Aug 6, 202514.0514.0713.6913.9113.91-1.21%4,642,068
Aug 5, 202514.2014.2313.7514.0814.08-0.07%4,418,066
Aug 4, 202514.1214.2313.9214.0914.091.15%3,729,432
Aug 1, 202513.8814.1913.5413.9313.93-2.18%6,563,418
Jul 31, 202513.9714.4613.7114.2414.242.08%8,896,017
Jul 30, 202514.4014.4513.7013.9513.95-2.86%8,391,251
Jul 29, 202515.2415.2414.2914.3614.36-5.40%8,812,748
Jul 28, 202515.0015.3514.9115.1815.182.43%7,510,544
Jul 25, 202515.4915.5114.4014.8214.82-3.89%16,190,520
Jul 24, 202517.0117.1214.8315.4215.42-4.22%22,029,145
Jul 23, 202516.0516.1415.6016.1016.10-0.56%10,238,887
Jul 22, 202516.1016.5115.5716.1916.190.94%5,996,566
Jul 21, 202516.2616.4315.9616.0416.04-0.06%5,367,708
Jul 18, 202516.3416.3715.8716.0516.05-1.35%4,594,563
Jul 17, 202515.9716.4415.9016.2716.272.65%6,620,464