Skip to main content
Mobileye Global Inc. (MBLY)
NASDAQ: MBLY · Real-Time Price · USD
14.25
+0.30 (2.15%)
At close: Aug 13, 2025, 4:00 PM
14.35
+0.10 (0.70%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Mobileye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.0914.3713.9114.2514.252.15%4,319,652
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
Jul 16, 202516.3516.3515.5815.8515.85-1.67%8,520,531
Jul 15, 202516.7916.9416.1116.1216.12-2.72%7,146,316
Jul 14, 202516.1016.6115.9616.5716.572.86%10,878,883
Jul 11, 202516.6716.8116.0116.1116.11-3.36%20,537,275
Jul 10, 202516.6016.9716.4116.6716.67-3.75%44,341,600
Jul 9, 202518.5920.1817.1717.3217.32-7.08%20,551,769
Jul 8, 202518.6419.3218.5818.6418.641.25%3,856,823
Jul 7, 202518.7118.7817.9918.4118.41-3.51%3,784,292
Jul 3, 202519.2019.2818.8819.0819.080.93%1,551,554
Jul 2, 202518.2719.3818.1218.9118.914.62%6,965,636
Jul 1, 202517.6018.6017.2018.0718.070.50%3,532,840
Jun 30, 202518.4018.8517.8717.9817.98-1.96%2,818,600
Jun 27, 202518.4818.5217.7318.3418.34-0.54%3,483,061
Jun 26, 202517.9218.5017.8518.4418.442.90%3,796,706
Jun 25, 202518.1218.3017.3717.9217.92-0.17%6,249,326
Jun 24, 202516.7218.2316.6817.9517.959.32%9,597,359
Jun 23, 202514.7016.5214.6416.4216.4211.55%8,221,323
Jun 20, 202515.5715.6414.6214.7214.72-3.73%3,931,582
Jun 18, 202515.0915.3714.9615.2915.292.07%2,060,849
Jun 17, 202515.2815.3614.9714.9814.98-2.92%2,327,940
Jun 16, 202515.2815.4415.0715.4315.431.25%3,251,104
Jun 13, 202515.4915.7015.1615.2415.24-4.03%4,041,705
Jun 12, 202516.0516.3215.8015.8815.88-2.93%2,218,077
Jun 11, 202516.2816.9016.0216.3616.361.24%2,746,168
Jun 10, 202516.2516.4815.7616.1616.160.06%3,673,405
Jun 9, 202516.4316.5415.7516.1516.15-4.32%4,343,346
Jun 6, 202516.6817.1816.6516.8816.882.33%2,158,344
Jun 5, 202516.7616.9216.0916.5016.50-1.70%2,672,026
Jun 4, 202516.7117.0516.2116.7816.780.66%2,297,301
Jun 3, 202515.9516.8915.8116.6716.675.04%4,473,283