Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
16.61
+0.31 (1.90%)
At close: May 12, 2025, 4:00 PM
16.62
+0.01 (0.06%)
After-hours: May 12, 2025, 4:21 PM EDT
Mobileye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.30 | 17.58 | 16.52 | 16.62 | - | 1.96% | 3,242,412 |
| May 9, 2025 | 15.78 | 16.71 | 15.78 | 16.30 | 16.30 | 3.95% | 4,558,181 |
| May 8, 2025 | 15.03 | 15.98 | 15.01 | 15.68 | 15.68 | 6.23% | 3,523,862 |
| May 7, 2025 | 14.60 | 14.83 | 14.21 | 14.76 | 14.76 | 1.30% | 2,243,453 |
| May 6, 2025 | 14.50 | 14.74 | 14.32 | 14.57 | 14.57 | 0.14% | 1,877,117 |
| May 5, 2025 | 14.36 | 14.68 | 14.30 | 14.55 | 14.55 | -0.41% | 1,495,795 |
| May 2, 2025 | 14.58 | 14.92 | 14.48 | 14.61 | 14.61 | 1.46% | 1,962,323 |
| May 1, 2025 | 14.85 | 14.94 | 14.39 | 14.40 | 14.40 | -1.23% | 2,442,248 |
| Apr 30, 2025 | 14.40 | 14.72 | 14.05 | 14.58 | 14.58 | -2.28% | 3,434,259 |
| Apr 29, 2025 | 15.12 | 15.25 | 14.86 | 14.92 | 14.92 | -1.19% | 2,157,463 |
| Apr 28, 2025 | 15.25 | 15.62 | 14.89 | 15.10 | 15.10 | -0.26% | 2,651,638 |
| Apr 25, 2025 | 14.64 | 15.23 | 14.41 | 15.14 | 15.14 | 4.41% | 4,857,798 |
| Apr 24, 2025 | 14.00 | 14.82 | 13.29 | 14.50 | 14.50 | 9.85% | 8,005,116 |
| Apr 23, 2025 | 12.82 | 13.24 | 12.75 | 13.20 | 13.20 | 9.54% | 5,497,690 |
| Apr 22, 2025 | 12.02 | 12.26 | 11.78 | 12.05 | 12.05 | 2.38% | 3,087,039 |
| Apr 21, 2025 | 11.88 | 11.92 | 11.58 | 11.77 | 11.77 | -1.09% | 2,299,198 |
| Apr 17, 2025 | 12.11 | 12.25 | 11.78 | 11.90 | 11.90 | -3.25% | 2,682,080 |
| Apr 16, 2025 | 12.00 | 12.47 | 12.00 | 12.30 | 12.30 | -0.40% | 2,343,664 |
| Apr 15, 2025 | 12.50 | 12.74 | 12.04 | 12.35 | 12.35 | -4.52% | 3,240,046 |
| Apr 14, 2025 | 13.20 | 13.37 | 12.64 | 12.94 | 12.94 | -0.12% | 4,159,334 |
| Apr 11, 2025 | 13.15 | 13.31 | 12.65 | 12.95 | 12.95 | -1.89% | 5,020,076 |
| Apr 10, 2025 | 14.29 | 14.42 | 12.77 | 13.20 | 13.20 | -12.81% | 7,364,776 |
| Apr 9, 2025 | 12.91 | 15.33 | 12.77 | 15.14 | 15.14 | 16.91% | 7,399,427 |
| Apr 8, 2025 | 14.02 | 14.24 | 12.63 | 12.95 | 12.95 | -5.09% | 4,696,912 |
| Apr 7, 2025 | 12.24 | 14.67 | 12.24 | 13.65 | 13.65 | 3.69% | 7,112,781 |
| Apr 4, 2025 | 13.54 | 13.54 | 12.28 | 13.16 | 13.16 | -7.71% | 5,157,386 |
| Apr 3, 2025 | 13.94 | 14.71 | 13.90 | 14.26 | 14.26 | -4.74% | 4,412,601 |
| Apr 2, 2025 | 14.01 | 15.29 | 14.01 | 14.97 | 14.97 | 3.31% | 2,258,859 |
| Apr 1, 2025 | 14.40 | 14.69 | 13.54 | 14.49 | 14.49 | 0.66% | 4,773,037 |
| Mar 31, 2025 | 14.56 | 14.89 | 14.25 | 14.40 | 14.40 | -4.73% | 4,730,119 |
| Mar 28, 2025 | 15.38 | 15.86 | 14.90 | 15.11 | 15.11 | -4.06% | 3,795,845 |
| Mar 27, 2025 | 15.83 | 16.15 | 15.46 | 15.75 | 15.75 | -2.17% | 2,995,550 |
| Mar 26, 2025 | 16.50 | 16.50 | 15.67 | 16.10 | 16.10 | -2.90% | 4,966,025 |
| Mar 25, 2025 | 17.30 | 17.33 | 15.80 | 16.58 | 16.58 | 8.65% | 8,867,045 |
| Mar 24, 2025 | 15.15 | 15.32 | 14.90 | 15.26 | 15.26 | 4.81% | 3,148,958 |
| Mar 21, 2025 | 13.97 | 14.58 | 13.87 | 14.56 | 14.56 | 2.25% | 2,137,127 |
| Mar 20, 2025 | 14.55 | 14.79 | 13.99 | 14.24 | 14.24 | -2.06% | 2,540,978 |
| Mar 19, 2025 | 14.43 | 14.89 | 14.10 | 14.54 | 14.54 | 0.69% | 2,595,529 |
| Mar 18, 2025 | 14.91 | 15.15 | 13.96 | 14.44 | 14.44 | -3.48% | 3,982,290 |
| Mar 17, 2025 | 14.64 | 15.03 | 14.60 | 14.96 | 14.96 | -0.07% | 2,565,630 |
| Mar 14, 2025 | 14.87 | 15.10 | 14.63 | 14.97 | 14.97 | 3.46% | 2,175,434 |
| Mar 13, 2025 | 14.95 | 15.22 | 14.41 | 14.47 | 14.47 | -4.17% | 2,189,597 |
| Mar 12, 2025 | 15.03 | 15.35 | 14.94 | 15.10 | 15.10 | 1.82% | 1,860,993 |
| Mar 11, 2025 | 15.02 | 15.48 | 14.74 | 14.83 | 14.83 | -1.46% | 2,639,091 |
| Mar 10, 2025 | 15.32 | 15.93 | 14.69 | 15.05 | 15.05 | -3.46% | 5,306,771 |
| Mar 7, 2025 | 14.73 | 15.68 | 14.68 | 15.59 | 15.59 | 5.20% | 3,738,999 |
| Mar 6, 2025 | 14.51 | 15.09 | 14.34 | 14.82 | 14.82 | -0.40% | 3,386,823 |
| Mar 5, 2025 | 14.39 | 14.95 | 14.10 | 14.88 | 14.88 | 3.41% | 4,537,876 |
| Mar 4, 2025 | 14.09 | 15.01 | 13.46 | 14.39 | 14.39 | -0.42% | 6,779,716 |
| Mar 3, 2025 | 16.03 | 16.15 | 14.29 | 14.45 | 14.45 | -8.31% | 3,566,381 |