Mobileye Global Inc. Class A Common Stock (MBLY) Historical Stock Data
17.51 ↓0.21 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBLY is down -0.72% a day on average. There have been 15 days where Mobileye Global Inc. Class A Common Stock closed green and 15 days where MBLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.29 | 17.51 | ↑$0.22 (1.27%) | 16.91 | 18.36 | 6.33M |
| 2024-12-19 | 17.82 | 17.72 | ↓$0.10 (-0.56%) | 16.80 | 17.83 | 7.39M |
| 2024-12-18 | 19.63 | 17.35 | ↓$2.28 (-11.61%) | 17.17 | 19.77 | 10.58M |
| 2024-12-17 | 18.81 | 19.64 | ↑$0.83 (4.41%) | 18.79 | 20.09 | 11.09M |
| 2024-12-16 | 17.59 | 18.80 | ↑$1.21 (6.88%) | 17.34 | 18.89 | 8.48M |
| 2024-12-13 | 17.96 | 17.51 | ↓$0.45 (-2.51%) | 17.01 | 18.05 | 4.48M |
| 2024-12-12 | 17.09 | 17.72 | ↑$0.63 (3.69%) | 16.73 | 18.30 | 6.61M |
| 2024-12-11 | 17.08 | 17.04 | ↓$0.04 (-0.23%) | 16.79 | 17.38 | 4.93M |
| 2024-12-10 | 17.86 | 16.98 | ↓$0.88 (-4.90%) | 16.37 | 17.86 | 9.88M |
| 2024-12-09 | 17.35 | 17.51 | ↑$0.16 (0.92%) | 17.19 | 18.85 | 9.69M |
| 2024-12-06 | 17.40 | 17.00 | ↓$0.40 (-2.30%) | 16.51 | 17.55 | 7.96M |
| 2024-12-05 | 18.44 | 17.10 | ↓$1.34 (-7.27%) | 16.97 | 18.79 | 9.62M |
| 2024-12-04 | 17.39 | 17.08 | ↓$0.31 (-1.78%) | 16.80 | 17.55 | 4.71M |
| 2024-12-03 | 17.23 | 17.54 | ↑$0.31 (1.80%) | 16.77 | 18.79 | 7.20M |
| 2024-12-02 | 18.29 | 17.39 | ↓$0.90 (-4.92%) | 17.28 | 18.36 | 3.58M |
| 2024-11-29 | 18.22 | 18.05 | ↓$0.17 (-0.93%) | 18.04 | 18.42 | 2.05M |
| 2024-11-27 | 18.17 | 18.03 | ↓$0.14 (-0.77%) | 17.71 | 18.87 | 3.13M |
| 2024-11-26 | 18.50 | 17.92 | ↓$0.58 (-3.14%) | 17.90 | 18.80 | 4.81M |
| 2024-11-25 | 18.27 | 18.50 | ↑$0.23 (1.26%) | 18.13 | 19.15 | 8.08M |
| 2024-11-22 | 17.22 | 17.97 | ↑$0.75 (4.36%) | 17.21 | 18.14 | 6.08M |
| 2024-11-21 | 16.87 | 17.29 | ↑$0.42 (2.49%) | 16.46 | 17.45 | 4.22M |
| 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 |
Create an account or log in to view more rows.
$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...
$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!