Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
9.05
+0.04 (0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
9.10
+0.05 (0.61%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.859.208.849.059.050.39%6,009,539
Apr 27, 20268.989.218.889.019.01-2.38%7,242,567
Apr 24, 20268.869.498.809.239.236.09%13,989,850
Apr 23, 20268.959.068.338.708.7010.13%22,688,596
Apr 22, 20268.008.107.807.907.900.38%5,924,136
Apr 21, 20268.048.187.857.877.87-2.11%5,478,181
Apr 20, 20267.858.157.858.048.042.16%7,583,047
Apr 17, 20268.008.137.847.877.870.64%5,848,936
Apr 16, 20267.807.927.567.827.821.30%5,108,615
Apr 15, 20267.677.797.627.727.721.31%4,678,398
Apr 14, 20267.547.727.517.627.622.01%5,856,420
Apr 13, 20267.117.517.057.477.473.18%5,860,026
Apr 10, 20267.267.397.187.247.240.42%4,224,610
Apr 9, 20267.307.367.147.217.21-2.17%3,952,479
Apr 8, 20267.707.737.337.377.372.65%4,283,454
Apr 7, 20267.327.377.057.187.18-2.18%5,745,974
Apr 6, 20267.417.667.307.347.34-1.48%4,684,675
Apr 2, 20267.137.497.067.457.450.81%8,604,847
Apr 1, 20267.027.577.017.397.397.57%12,204,812
Mar 31, 20266.686.976.656.876.874.73%6,200,456
Mar 30, 20266.826.876.476.566.56-2.53%5,977,426
Mar 27, 20266.796.906.686.736.73-1.32%6,403,911
Mar 26, 20266.907.096.756.826.82-1.59%10,897,752
Mar 25, 20267.277.386.846.936.93-2.67%17,584,318
Mar 24, 20267.667.747.117.127.12-8.60%9,068,549
Mar 23, 20267.918.077.787.797.792.23%6,952,338
Mar 20, 20267.827.847.537.627.62-3.42%7,289,957
Mar 19, 20267.507.967.497.897.893.54%4,601,353
Mar 18, 20267.858.027.627.627.62-3.91%5,137,636
Mar 17, 20268.008.137.897.937.93-0.13%3,737,687
Mar 16, 20267.687.987.687.947.944.89%3,725,538
Mar 13, 20267.677.787.547.577.57-0.26%2,906,592
Mar 12, 20267.797.907.587.597.59-3.56%4,645,526
Mar 11, 20267.938.077.767.877.87-0.38%4,695,714
Mar 10, 20268.038.157.877.907.90-1.62%4,659,157
Mar 9, 20267.918.047.688.038.030.25%5,257,281
Mar 6, 20268.028.117.938.018.01-1.35%4,520,419
Mar 5, 20268.198.318.018.128.12-1.93%4,763,066
Mar 4, 20268.218.328.078.288.281.47%2,827,938
Mar 3, 20268.048.278.008.168.16-2.04%4,851,280
Mar 2, 20268.188.448.118.338.33-1.54%9,744,903
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