Mobileye Global Inc. Class A Common Stock (MBLY) Historical Stock Data
16.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBLY is up 0.21% a day on average. There have been 18 days where Mobileye Global Inc. Class A Common Stock closed green and 12 days where MBLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.80 | 16.92 | ↑$0.12 (0.71%) | 16.72 | 17.57 | 5.34M |
| 2024-11-19 | 16.60 | 16.76 | ↑$0.16 (0.96%) | 16.17 | 16.87 | 7.26M |
| 2024-11-18 | 16.18 | 16.82 | ↑$0.64 (3.96%) | 15.81 | 16.95 | 9.74M |
| 2024-11-15 | 15.69 | 14.99 | ↓$0.70 (-4.46%) | 14.80 | 15.70 | 5.96M |
| 2024-11-14 | 17.29 | 15.49 | ↓$1.80 (-10.41%) | 15.36 | 17.37 | 9.43M |
| 2024-11-13 | 17.28 | 17.31 | ↑$0.03 (0.17%) | 16.89 | 17.58 | 6.15M |
| 2024-11-12 | 16.73 | 16.93 | ↑$0.20 (1.20%) | 16.31 | 17.30 | 6.56M |
| 2024-11-11 | 16.56 | 16.64 | ↑$0.08 (0.48%) | 15.80 | 16.75 | 6.42M |
| 2024-11-08 | 16.51 | 16.45 | ↓$0.06 (-0.36%) | 16.09 | 16.60 | 6.26M |
| 2024-11-07 | 16.44 | 16.51 | ↑$0.07 (0.45%) | 16.25 | 17.39 | 12.19M |
| 2024-11-06 | 15.90 | 15.44 | ↓$0.46 (-2.89%) | 14.95 | 16.01 | 9.37M |
| 2024-11-05 | 14.65 | 15.23 | ↑$0.58 (3.96%) | 14.63 | 15.33 | 5.15M |
| 2024-11-04 | 15.25 | 14.57 | ↓$0.68 (-4.46%) | 14.40 | 15.50 | 7.51M |
| 2024-11-01 | 13.98 | 15.57 | ↑$1.59 (11.37%) | 13.64 | 15.83 | 17.10M |
| 2024-10-31 | 14.10 | 13.61 | ↓$0.49 (-3.48%) | 12.72 | 14.88 | 15.80M |
| 2024-10-30 | 12.90 | 12.42 | ↓$0.48 (-3.72%) | 12.35 | 13.01 | 7.65M |
| 2024-10-29 | 13.04 | 13.27 | ↑$0.23 (1.73%) | 12.81 | 13.47 | 5.08M |
| 2024-10-28 | 12.60 | 13.02 | ↑$0.42 (3.33%) | 12.60 | 13.17 | 3.48M |
| 2024-10-25 | 12.62 | 12.67 | ↑$0.05 (0.40%) | 12.52 | 12.89 | 3.13M |
| 2024-10-24 | 12.86 | 12.51 | ↓$0.35 (-2.72%) | 12.31 | 12.89 | 4.54M |
| 2024-10-23 | 12.95 | 12.57 | ↓$0.38 (-2.93%) | 12.25 | 13.01 | 3.43M |
| 2024-10-22 | 13.25 | 13.00 | ↓$0.25 (-1.89%) | 12.84 | 13.31 | 3.16M |
| 2024-10-21 | 12.81 | 13.19 | ↑$0.38 (2.97%) | 12.62 | 13.25 | 3.78M |
| 2024-10-18 | 13.24 | 12.79 | ↓$0.45 (-3.40%) | 12.62 | 13.35 | 3.87M |
| 2024-10-17 | 12.26 | 12.88 | ↑$0.62 (5.02%) | 12.11 | 12.94 | 5.55M |
| 2024-10-16 | 12.05 | 12.13 | ↑$0.09 (0.71%) | 11.12 | 12.50 | 7.77M |
| 2024-10-15 | 12.51 | 12.17 | ↓$0.34 (-2.72%) | 12.02 | 13.39 | 7.59M |
| 2024-10-14 | 12.80 | 12.96 | ↑$0.16 (1.25%) | 12.33 | 13.18 | 5.67M |
| 2024-10-11 | 11.79 | 12.89 | ↑$1.10 (9.33%) | 11.76 | 13.05 | 8.38M |
| 2024-10-10 | 12.07 | 12.29 | ↑$0.22 (1.82%) | 11.92 | 12.51 | 4.79M |
Create an account or log in to view more rows.
$MBLY unstoppable up wow
$MBLY what happened?
$MBLY Don't like that...
$MBLY I already know
tomorrow the bulls going to say "next week" just like every week.
$MBLY HERE WE GO
$MBLY only getting stronger
$MBLY go to the bathroom
come back to green! I like it!
$MBLY hmm...
$MBLY cover that shit
$MBLY love cooking these little bears on here