NasdaqGS - Nasdaq Real Time Price USD

Mobileye Global Inc. (MBLY)

Compare
15.65
-1.30
(-7.67%)
At close: January 10 at 4:00:01 PM EST
15.65
0.00
(0.00%)
After hours: 7:52:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.94 16.40 15.50 15.65 15.65 13,243,100
Jan 8, 2025 19.00 19.20 16.56 16.95 16.95 21,303,400
Jan 7, 2025 22.17 22.51 19.03 19.55 19.55 12,266,900
Jan 6, 2025 22.00 22.37 21.45 21.85 21.85 10,530,400
Jan 3, 2025 20.11 21.89 20.11 21.70 21.70 8,091,200
Jan 2, 2025 20.01 20.43 19.34 20.02 20.02 6,218,600
Dec 31, 2024 20.50 20.79 19.46 19.92 19.92 5,787,500
Dec 30, 2024 19.57 20.48 18.90 20.07 20.07 6,229,600
Dec 27, 2024 19.19 20.08 18.83 20.03 20.03 5,554,800
Dec 26, 2024 18.74 19.87 18.55 19.47 19.47 4,502,500
Dec 24, 2024 18.68 19.21 18.54 18.94 18.94 2,480,300
Dec 23, 2024 17.52 18.55 17.30 18.51 18.51 3,653,000
Dec 20, 2024 17.29 18.36 16.91 17.51 17.51 6,333,600
Dec 19, 2024 17.82 17.83 16.80 17.72 17.72 7,430,200
Dec 18, 2024 19.63 19.77 17.17 17.35 17.35 10,626,900
Dec 17, 2024 18.81 20.09 18.79 19.64 19.64 11,100,300
Dec 16, 2024 17.59 18.89 17.34 18.80 18.80 8,481,500
Dec 13, 2024 17.96 18.05 17.01 17.51 17.51 4,483,200
Dec 12, 2024 17.09 18.30 16.73 17.72 17.72 6,612,000
Dec 11, 2024 17.08 17.38 16.79 17.04 17.04 4,928,900
Dec 10, 2024 17.86 17.86 16.36 16.98 16.98 9,883,200
Dec 9, 2024 17.35 18.85 17.19 17.51 17.51 9,698,400
Dec 6, 2024 17.40 17.55 16.51 17.00 17.00 7,964,000
Dec 5, 2024 18.44 18.79 16.97 17.10 17.10 9,625,000
Dec 4, 2024 17.39 17.55 16.80 17.08 17.08 4,718,700
Dec 3, 2024 17.23 18.79 16.77 17.54 17.54 7,204,600
Dec 2, 2024 18.29 18.36 17.28 17.39 17.39 3,580,800
Nov 29, 2024 18.22 18.42 18.04 18.05 18.05 2,051,200
Nov 27, 2024 18.17 18.87 17.71 18.03 18.03 3,136,700
Nov 26, 2024 18.50 18.80 17.90 17.92 17.92 4,817,800
Nov 25, 2024 18.27 19.15 18.13 18.50 18.50 8,088,200
Nov 22, 2024 17.22 18.14 17.21 17.97 17.97 6,086,200
Nov 21, 2024 16.87 17.45 16.46 17.29 17.29 4,231,600
Nov 20, 2024 16.80 17.57 16.72 16.92 16.92 5,353,100
Nov 19, 2024 16.60 16.87 16.17 16.76 16.76 7,262,300
Nov 18, 2024 16.18 16.95 15.81 16.82 16.82 9,793,000
Nov 15, 2024 15.69 15.70 14.80 14.99 14.99 5,970,500
Nov 14, 2024 17.29 17.37 15.36 15.49 15.49 9,429,800
Nov 13, 2024 17.28 17.58 16.89 17.31 17.31 6,153,300
Nov 12, 2024 16.73 17.30 16.31 16.93 16.93 6,566,000
Nov 11, 2024 16.56 16.75 15.80 16.64 16.64 6,480,100
Nov 8, 2024 16.51 16.60 16.09 16.45 16.45 6,266,200
Nov 7, 2024 16.44 17.39 16.25 16.51 16.51 12,192,100
Nov 6, 2024 15.90 16.01 14.95 15.44 15.44 9,391,300
Nov 5, 2024 14.65 15.33 14.63 15.23 15.23 5,153,100
Nov 4, 2024 15.25 15.50 14.40 14.57 14.57 7,514,900
Nov 1, 2024 13.98 15.83 13.64 15.57 15.57 17,110,600
Oct 31, 2024 14.10 14.88 12.72 13.61 13.61 15,803,800
Oct 30, 2024 12.90 13.01 12.35 12.42 12.42 7,684,100
Oct 29, 2024 13.04 13.47 12.81 13.27 13.27 5,087,900
Oct 28, 2024 12.60 13.17 12.60 13.02 13.02 3,480,700
Oct 25, 2024 12.62 12.89 12.52 12.67 12.67 3,135,400
Oct 24, 2024 12.86 12.89 12.31 12.51 12.51 4,555,100
Oct 23, 2024 12.95 13.01 12.25 12.57 12.57 3,435,500
Oct 22, 2024 13.25 13.31 12.84 13.00 13.00 3,158,500
Oct 21, 2024 12.81 13.25 12.62 13.19 13.19 3,776,600
Oct 18, 2024 13.24 13.35 12.62 12.79 12.79 3,885,400
Oct 17, 2024 12.26 12.94 12.11 12.88 12.88 5,560,400
Oct 16, 2024 12.05 12.50 11.12 12.13 12.13 7,772,700
Oct 15, 2024 12.51 13.39 12.02 12.17 12.17 7,596,400
Oct 14, 2024 12.80 13.18 12.33 12.96 12.96 5,672,100
Oct 11, 2024 11.79 13.05 11.76 12.89 12.89 8,385,800
Oct 10, 2024 12.07 12.51 11.92 12.29 12.29 4,798,300
Oct 9, 2024 12.20 12.65 12.04 12.07 12.07 4,227,800
Oct 8, 2024 12.13 12.79 12.04 12.24 12.24 5,946,300
Oct 7, 2024 12.28 12.61 12.04 12.33 12.33 5,850,700
Oct 4, 2024 12.58 13.00 12.53 12.93 12.93 5,143,800
Oct 3, 2024 13.13 13.17 12.23 12.39 12.39 7,497,000
Oct 2, 2024 12.88 13.39 12.58 13.28 13.28 4,910,700
Oct 1, 2024 13.79 14.04 13.23 13.44 13.44 5,150,700
Sep 30, 2024 14.03 14.52 13.58 13.70 13.70 5,013,100
Sep 27, 2024 14.12 14.85 13.93 14.39 14.39 8,440,200
Sep 26, 2024 13.30 14.09 12.97 13.78 13.78 11,503,100
Sep 25, 2024 12.91 13.09 12.44 12.47 12.47 5,828,200
Sep 24, 2024 12.69 13.33 12.58 13.10 13.10 8,291,700
Sep 23, 2024 12.70 13.06 12.29 12.34 12.34 8,655,900
Sep 20, 2024 13.15 13.32 11.81 12.38 12.38 17,404,200
Sep 19, 2024 12.85 13.79 12.65 13.35 13.35 18,141,400
Sep 18, 2024 11.88 12.37 11.57 11.61 11.61 6,163,500
Sep 17, 2024 12.10 12.30 11.67 11.84 11.84 7,878,700
Sep 16, 2024 10.77 11.43 10.62 11.42 11.42 4,520,400
Sep 13, 2024 10.54 11.02 10.50 10.91 10.91 5,218,000
Sep 12, 2024 10.85 10.92 10.48 10.57 10.57 6,197,800
Sep 11, 2024 10.88 11.11 10.48 10.84 10.84 6,696,000
Sep 10, 2024 11.20 11.36 10.55 10.80 10.80 7,632,600
Sep 9, 2024 11.62 12.09 11.06 11.15 11.15 7,224,300
Sep 6, 2024 12.14 12.18 11.45 11.55 11.55 10,422,400
Sep 5, 2024 13.53 13.93 12.51 12.62 12.62 6,357,900
Sep 4, 2024 13.50 14.00 13.48 13.62 13.62 2,686,800
Sep 3, 2024 14.02 14.25 13.60 13.62 13.62 3,105,200
Aug 30, 2024 14.25 14.76 14.20 14.28 14.28 3,855,400
Aug 29, 2024 13.73 14.26 13.69 14.04 14.04 2,633,400
Aug 28, 2024 13.70 13.73 13.16 13.51 13.51 3,513,400
Aug 27, 2024 14.04 14.23 13.69 13.80 13.80 2,998,700
Aug 26, 2024 14.40 14.51 14.03 14.05 14.05 4,504,100
Aug 23, 2024 15.19 15.47 14.32 14.40 14.40 4,416,000
Aug 22, 2024 15.00 15.29 14.95 15.16 15.16 3,325,300
Aug 21, 2024 14.79 15.28 14.72 15.16 15.16 3,069,000
Aug 20, 2024 14.80 15.27 14.56 14.92 14.92 4,302,600
Aug 19, 2024 14.36 14.92 14.36 14.88 14.88 2,928,000
Aug 16, 2024 14.22 14.48 14.05 14.30 14.30 3,635,400
Aug 15, 2024 14.11 14.49 13.83 14.27 14.27 6,959,500
Aug 14, 2024 14.80 14.96 13.89 13.92 13.92 5,994,000
Aug 13, 2024 14.50 15.06 14.32 14.84 14.84 5,448,900
Aug 12, 2024 15.21 15.24 14.46 14.60 14.60 4,708,500
Aug 9, 2024 15.83 15.98 15.04 15.28 15.28 4,413,200
Aug 8, 2024 14.98 15.95 14.96 15.89 15.89 4,092,100
Aug 7, 2024 16.00 16.17 14.92 15.00 15.00 8,171,000
Aug 6, 2024 16.08 16.12 15.24 15.62 15.62 6,777,700
Aug 5, 2024 14.35 16.20 14.33 15.18 15.18 6,290,400
Aug 2, 2024 15.90 17.21 15.50 15.96 15.96 11,217,300
Aug 1, 2024 18.05 18.45 15.21 16.28 16.28 28,139,500
Jul 31, 2024 20.02 21.11 20.01 21.00 21.00 7,318,200
Jul 30, 2024 20.85 20.99 19.65 20.00 20.00 5,547,500
Jul 29, 2024 21.19 21.22 20.68 20.84 20.84 4,160,500
Jul 26, 2024 21.16 21.67 21.16 21.22 21.22 3,365,500
Jul 25, 2024 21.36 22.09 21.07 21.08 21.08 6,138,700
Jul 24, 2024 23.00 23.08 22.05 22.29 22.29 4,332,700
Jul 23, 2024 23.75 24.21 23.10 23.31 23.31 5,005,800
Jul 22, 2024 24.85 25.09 23.95 23.99 23.99 4,065,500
Jul 19, 2024 26.00 26.36 24.59 24.67 24.67 4,697,600
Jul 18, 2024 26.34 27.25 26.22 26.44 26.44 4,322,900
Jul 17, 2024 26.70 26.97 25.82 26.27 26.27 3,276,000
Jul 16, 2024 27.00 27.12 26.15 26.99 26.99 3,311,000
Jul 15, 2024 27.38 27.38 26.31 26.95 26.95 4,995,500
Jul 12, 2024 26.68 27.68 26.41 26.46 26.46 4,265,100
Jul 11, 2024 27.00 27.47 26.47 27.03 27.03 3,671,000
Jul 10, 2024 26.97 27.40 26.07 26.75 26.75 2,985,600
Jul 9, 2024 27.40 27.80 26.60 26.68 26.68 2,614,800
Jul 8, 2024 28.00 28.73 27.51 27.82 27.82 2,578,800
Jul 5, 2024 27.34 28.48 27.32 27.82 27.82 3,558,500
Jul 3, 2024 27.81 27.88 27.12 27.43 27.43 1,443,800
Jul 2, 2024 28.08 28.47 27.30 27.89 27.89 1,820,900
Jul 1, 2024 28.25 28.49 26.84 27.61 27.61 2,828,000
Jun 28, 2024 28.00 28.47 27.68 28.09 28.09 2,226,800
Jun 27, 2024 27.70 28.05 27.11 28.02 28.02 4,223,900
Jun 26, 2024 25.93 28.25 25.67 28.15 28.15 4,407,400
Jun 25, 2024 26.67 26.74 25.84 26.08 26.08 2,735,800
Jun 24, 2024 26.65 27.08 26.20 26.73 26.73 3,265,300
Jun 21, 2024 25.95 27.11 25.19 26.89 26.89 6,422,300
Jun 20, 2024 25.97 26.89 25.93 26.14 26.14 3,839,500
Jun 18, 2024 27.65 27.65 25.69 25.97 25.97 6,096,400
Jun 17, 2024 28.30 28.66 27.56 27.60 27.60 3,761,700
Jun 14, 2024 29.00 29.50 27.73 28.22 28.22 3,325,300
Jun 13, 2024 29.64 30.17 28.61 29.09 29.09 4,198,900
Jun 12, 2024 30.50 31.32 29.26 29.34 29.34 5,212,700
Jun 11, 2024 32.05 32.23 30.06 30.11 30.11 6,425,700
Jun 10, 2024 31.50 33.26 30.01 32.47 32.47 8,864,000
Jun 7, 2024 27.97 32.18 27.71 31.68 31.68 17,413,400
Jun 6, 2024 25.77 27.64 25.51 27.40 27.40 5,355,400
Jun 5, 2024 25.67 26.15 25.05 25.94 25.94 4,160,300
Jun 4, 2024 26.15 26.19 25.32 25.39 25.39 1,779,300
Jun 3, 2024 26.13 26.54 25.79 26.46 26.46 2,121,900
May 31, 2024 25.87 25.95 25.01 25.66 25.66 2,775,300
May 30, 2024 25.97 26.84 25.54 25.85 25.85 1,553,400
May 29, 2024 26.05 26.26 25.69 26.02 26.02 1,600,500
May 28, 2024 25.90 26.59 25.84 26.49 26.49 3,064,800
May 24, 2024 27.55 27.72 25.61 25.66 25.66 4,745,300
May 23, 2024 27.90 27.99 27.44 27.56 27.56 1,834,800
May 22, 2024 27.50 27.94 27.22 27.81 27.81 2,528,500
May 21, 2024 27.50 28.05 27.24 27.51 27.51 2,639,000
May 20, 2024 28.58 28.58 27.61 27.70 27.70 2,054,100
May 17, 2024 28.61 28.69 28.21 28.58 28.58 1,187,700
May 16, 2024 28.82 28.89 28.18 28.50 28.50 1,181,100
May 15, 2024 29.36 29.50 28.35 28.91 28.91 1,482,700
May 14, 2024 28.40 28.99 28.07 28.72 28.72 2,400,000
May 13, 2024 27.18 28.88 27.18 28.00 28.00 1,707,600
May 10, 2024 28.04 28.25 27.12 27.13 27.13 2,071,200
May 9, 2024 28.70 28.86 28.01 28.04 28.04 1,883,000
May 8, 2024 28.40 29.25 28.27 28.67 28.67 1,370,700
May 7, 2024 29.96 30.12 29.10 29.10 29.10 2,626,700
May 6, 2024 30.08 30.65 29.66 29.85 29.85 1,415,200
May 3, 2024 30.63 30.92 28.96 30.03 30.03 2,153,800
May 2, 2024 29.50 30.54 29.24 30.50 30.50 2,554,500
May 1, 2024 28.00 29.09 27.76 28.87 28.87 2,496,300
Apr 30, 2024 27.50 28.19 27.31 27.55 27.55 2,872,000
Apr 29, 2024 29.20 29.32 27.36 28.00 28.00 6,060,700
Apr 26, 2024 29.90 30.43 28.24 29.20 29.20 5,592,200
Apr 25, 2024 33.00 33.04 28.71 30.90 30.90 5,446,900
Apr 24, 2024 30.90 31.59 30.86 31.12 31.12 3,752,900
Apr 23, 2024 29.81 30.78 29.80 30.43 30.43 1,594,400
Apr 22, 2024 30.24 30.72 29.66 30.12 30.12 1,658,400
Apr 19, 2024 30.83 31.23 30.21 30.23 30.23 2,182,000
Apr 18, 2024 30.55 31.11 30.28 30.98 30.98 2,045,700
Apr 17, 2024 31.43 32.17 30.85 30.96 30.96 3,234,800
Apr 16, 2024 30.98 31.08 30.07 30.13 30.13 2,787,200
Apr 15, 2024 31.84 32.20 31.08 31.35 31.35 1,919,000
Apr 12, 2024 31.65 32.71 31.04 31.72 31.72 2,691,300
Apr 11, 2024 31.20 31.50 30.04 31.41 31.41 1,973,100
Apr 10, 2024 31.15 31.51 30.43 30.91 30.91 2,177,400
Apr 9, 2024 31.37 32.32 31.26 32.03 32.03 1,449,700
Apr 8, 2024 31.65 31.83 31.16 31.26 31.26 1,379,100
Apr 5, 2024 31.64 31.94 31.42 31.71 31.71 1,536,400
Apr 4, 2024 32.89 34.00 31.69 31.78 31.78 3,572,900
Apr 3, 2024 32.91 33.55 32.36 32.62 32.62 2,531,100
Apr 2, 2024 31.30 32.78 31.03 32.71 32.71 2,570,200
Apr 1, 2024 32.25 32.56 31.50 32.10 32.10 1,806,700
Mar 28, 2024 32.95 33.60 32.01 32.15 32.15 3,121,000
Mar 27, 2024 31.53 32.76 31.35 32.70 32.70 3,163,400
Mar 26, 2024 31.27 31.80 31.20 31.35 31.35 1,563,600
Mar 25, 2024 31.34 31.47 30.93 31.19 31.19 2,194,900
Mar 22, 2024 31.67 31.79 30.69 31.57 31.57 2,765,700
Mar 21, 2024 30.63 32.12 30.25 31.40 31.40 6,246,200
Mar 20, 2024 29.90 30.55 28.75 30.50 30.50 6,687,900
Mar 19, 2024 28.17 28.67 27.35 28.37 28.37 4,758,000
Mar 18, 2024 28.42 29.20 27.88 28.94 28.94 2,972,200
Mar 15, 2024 27.85 28.04 27.40 27.74 27.74 5,221,900
Mar 14, 2024 28.70 28.72 28.17 28.46 28.46 2,189,400
Mar 13, 2024 27.88 29.40 27.88 28.75 28.75 2,915,700
Mar 12, 2024 27.93 28.47 27.53 28.43 28.43 3,664,300
Mar 11, 2024 27.89 28.43 27.35 27.72 27.72 2,671,100
Mar 8, 2024 28.68 28.82 27.11 27.60 27.60 4,710,500
Mar 7, 2024 27.93 28.59 27.79 28.38 28.38 4,477,200
Mar 6, 2024 25.06 28.95 24.77 27.81 27.81 13,351,200
Mar 5, 2024 25.60 25.61 24.78 24.96 24.96 2,682,300
Mar 4, 2024 27.05 27.15 25.57 25.77 25.77 3,042,900
Mar 1, 2024 25.83 27.56 25.68 27.05 27.05 4,540,500
Feb 29, 2024 26.49 26.55 25.25 25.47 25.47 2,577,600
Feb 28, 2024 25.15 26.31 24.83 26.10 26.10 5,050,100
Feb 27, 2024 24.95 26.49 24.81 25.36 25.36 7,821,000
Feb 26, 2024 23.81 24.99 23.75 24.38 24.38 3,535,600
Feb 23, 2024 24.06 24.17 23.49 23.74 23.74 2,951,000
Feb 22, 2024 24.85 24.89 24.17 24.26 24.26 3,048,200
Feb 21, 2024 25.11 25.22 24.48 24.50 24.50 2,710,400
Feb 20, 2024 25.60 25.68 25.08 25.28 25.28 2,748,800
Feb 16, 2024 26.00 26.09 25.20 25.63 25.63 2,751,300
Feb 15, 2024 26.69 27.18 25.84 26.10 26.10 4,271,300
Feb 14, 2024 26.86 26.97 26.02 26.35 26.35 3,839,600
Feb 13, 2024 26.80 27.33 26.21 26.25 26.25 2,751,800
Feb 12, 2024 27.87 28.93 27.69 27.76 27.76 3,589,700
Feb 9, 2024 26.74 28.00 26.74 27.71 27.71 4,193,900
Feb 8, 2024 26.60 26.62 26.20 26.44 26.44 1,687,800
Feb 7, 2024 27.32 27.40 26.58 26.65 26.65 2,090,700
Feb 6, 2024 27.11 27.46 26.89 27.21 27.21 2,118,000
Feb 5, 2024 26.60 27.22 26.33 26.95 26.95 3,810,300
Feb 2, 2024 25.55 26.80 25.44 26.57 26.57 2,994,300
Feb 1, 2024 26.22 26.31 25.32 25.80 25.80 3,058,000
Jan 31, 2024 26.00 26.47 25.77 25.86 25.86 4,098,600
Jan 30, 2024 27.23 27.33 25.88 26.25 26.25 7,951,800
Jan 29, 2024 28.31 28.38 27.08 27.75 27.75 5,652,900
Jan 26, 2024 28.10 28.89 28.01 28.38 28.38 5,115,400
Jan 25, 2024 27.95 29.03 27.38 27.95 27.95 11,922,000
Jan 24, 2024 28.60 28.69 27.37 27.62 27.62 5,466,200
Jan 23, 2024 29.42 29.47 28.22 28.43 28.43 3,551,600
Jan 22, 2024 29.00 29.81 28.75 28.89 28.89 5,181,800
Jan 19, 2024 28.13 28.36 27.36 28.34 28.34 3,938,600
Jan 18, 2024 28.85 28.85 27.29 28.07 28.07 4,304,300
Jan 17, 2024 29.42 29.46 28.20 28.38 28.38 5,304,100
Jan 16, 2024 30.00 30.31 29.43 29.79 29.79 4,020,800
Jan 12, 2024 30.86 31.09 29.60 30.07 30.07 5,779,600
Jan 11, 2024 30.10 31.10 30.10 31.03 31.03 6,613,700

Related Tickers

INVZ Innoviz Technologies Ltd.
1.7500
-6.91%
 
LAZR Luminar Technologies, Inc.
7.40
-5.49%
 
QS QuantumScape Corporation
5.61
-1.92%
 
CTTAY Continental Aktiengesellschaft
6.54
-1.95%
 
SLDP Solid Power, Inc.
1.7500
-3.85%
 
SES SES AI Corporation
1.2700
-18.06%
 
HSAI Hesai Group
15.22
+12.49%
 
GT The Goodyear Tire & Rubber Company
8.86
+1.61%
 
MOD Modine Manufacturing Company
118.83
-1.87%
 
APTV Aptiv PLC
59.35
-2.38%