Mobileye Global Inc. Class A Common Stock (MBLY) Historical Stock Data
16.30 ↑0.62 (3.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBLY is up 0.99% a day on average. There have been 17 days where Mobileye Global Inc. Class A Common Stock closed green and 13 days where MBLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.78 | 16.30 | ↑$0.53 (3.33%) | 15.78 | 16.71 | 4.56M |
| 2025-05-08 | 15.03 | 15.68 | ↑$0.65 (4.32%) | 15.01 | 15.98 | 3.52M |
| 2025-05-07 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.21 | 14.83 | 2.24M |
| 2025-05-06 | 14.50 | 14.57 | ↑$0.07 (0.48%) | 14.32 | 14.74 | 1.88M |
| 2025-05-05 | 14.36 | 14.55 | ↑$0.19 (1.32%) | 14.30 | 14.68 | 1.50M |
| 2025-05-02 | 14.58 | 14.61 | ↑$0.03 (0.21%) | 14.48 | 14.92 | 1.96M |
| 2025-05-01 | 14.85 | 14.40 | ↓$0.45 (-3.03%) | 14.39 | 14.94 | 2.44M |
| 2025-04-30 | 14.40 | 14.58 | ↑$0.19 (1.29%) | 14.05 | 14.72 | 3.43M |
| 2025-04-29 | 15.12 | 14.92 | ↓$0.20 (-1.32%) | 14.86 | 15.25 | 2.16M |
| 2025-04-28 | 15.25 | 15.10 | ↓$0.15 (-0.98%) | 14.89 | 15.62 | 2.65M |
| 2025-04-25 | 14.64 | 15.14 | ↑$0.50 (3.42%) | 14.41 | 15.23 | 4.86M |
| 2025-04-24 | 14.00 | 14.50 | ↑$0.50 (3.57%) | 13.29 | 14.82 | 8M |
| 2025-04-23 | 12.82 | 13.20 | ↑$0.39 (3.00%) | 12.75 | 13.24 | 5.50M |
| 2025-04-22 | 12.02 | 12.05 | ↑$0.03 (0.25%) | 11.78 | 12.26 | 3.09M |
| 2025-04-21 | 11.88 | 11.77 | ↓$0.11 (-0.93%) | 11.58 | 11.92 | 2.30M |
| 2025-04-17 | 12.11 | 11.90 | ↓$0.21 (-1.73%) | 11.78 | 12.25 | 2.68M |
| 2025-04-16 | 12.00 | 12.30 | ↑$0.30 (2.50%) | 12.00 | 12.47 | 2.34M |
| 2025-04-15 | 12.50 | 12.35 | ↓$0.15 (-1.20%) | 12.04 | 12.74 | 3.24M |
| 2025-04-14 | 13.20 | 12.94 | ↓$0.26 (-2.01%) | 12.64 | 13.37 | 4.16M |
| 2025-04-11 | 13.15 | 12.95 | ↓$0.20 (-1.52%) | 12.65 | 13.31 | 5.02M |
| 2025-04-10 | 14.29 | 13.20 | ↓$1.09 (-7.63%) | 12.77 | 14.42 | 7.36M |
| 2025-04-09 | 12.91 | 15.14 | ↑$2.23 (17.27%) | 12.77 | 15.33 | 7.40M |
| 2025-04-08 | 14.02 | 12.95 | ↓$1.07 (-7.63%) | 12.63 | 14.24 | 4.70M |
| 2025-04-07 | 12.24 | 13.65 | ↑$1.41 (11.48%) | 12.24 | 14.67 | 7.11M |
| 2025-04-04 | 13.54 | 13.16 | ↓$0.38 (-2.81%) | 12.28 | 13.54 | 5.16M |
| 2025-04-03 | 13.94 | 14.26 | ↑$0.32 (2.30%) | 13.90 | 14.71 | 4.40M |
| 2025-04-02 | 14.01 | 14.97 | ↑$0.96 (6.85%) | 14.01 | 15.29 | 2.26M |
| 2025-04-01 | 14.40 | 14.49 | ↑$0.09 (0.63%) | 13.54 | 14.69 | 4.77M |
| 2025-03-31 | 14.56 | 14.40 | ↓$0.17 (-1.13%) | 14.25 | 14.89 | 4.73M |
| 2025-03-28 | 15.38 | 15.11 | ↓$0.27 (-1.76%) | 14.90 | 15.86 | 3.80M |
Create an account or log in to view more rows.
$MBLY eyeing for a scalp
$MBLY Monday I'm out Apes
going to enjoy these gains
$MBLY We will not sell!
$MBLY to the moon!
$MBLY Slapping that ask today
$MBLY Market is going to crash hard tomorrow.
$MBLY Holding
$MBLY unstoppable up wow
$MBLY what happened?
$MBLY Don't like that...