Skip to main content

Mobileye Global Inc. - Class A Common Stock (NQ: MBLY )

32.15 -0.55 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.49 36.14 34.02 35.67 2,520,585 +1.85(+5.47%)
Oct 30, 2023 35.54 35.86 33.01 33.82 3,076,302 -1.23(-3.51%)
Oct 27, 2023 36.58 36.81 34.79 35.05 2,904,299 -1.37(-3.76%)
Oct 26, 2023 36.00 37.84 35.87 36.42 4,992,517 +2.46(+7.24%)
Oct 25, 2023 34.87 35.39 33.75 33.96 3,057,037 -1.43(-4.04%)
Oct 24, 2023 34.99 35.71 34.79 35.39 2,229,315 +0.47(+1.35%)
Oct 23, 2023 35.05 35.74 34.80 34.92 1,614,840 -0.63(-1.77%)
Oct 20, 2023 34.80 35.76 34.62 35.55 1,627,559 +0.54(+1.54%)
Oct 19, 2023 35.80 36.19 34.30 35.01 1,801,748 -0.84(-2.34%)
Oct 18, 2023 36.36 36.83 35.83 35.85 2,869,232 -0.76(-2.08%)
Oct 17, 2023 35.68 37.05 35.11 36.61 2,563,790 +0.79(+2.21%)
Oct 16, 2023 35.05 36.21 35.17 35.82 2,088,859 +1.26(+3.65%)
Oct 13, 2023 36.36 36.61 33.26 34.56 4,735,604 -1.78(-4.90%)
Oct 12, 2023 37.02 38.17 36.01 36.34 3,502,696 -0.64(-1.73%)
Oct 11, 2023 39.95 40.26 36.88 36.98 3,647,263 -2.81(-7.06%)
Oct 10, 2023 39.35 40.61 39.02 39.79 1,853,357 +0.50(+1.27%)
Oct 09, 2023 39.59 40.00 37.85 39.29 4,505,748 -2.20(-5.30%)
Oct 06, 2023 40.11 41.81 39.87 41.49 3,517,897 +0.91(+2.24%)
Oct 05, 2023 41.00 41.45 39.81 40.58 2,513,658 -0.53(-1.29%)
Oct 04, 2023 40.10 41.13 39.43 41.11 1,720,901 +1.33(+3.34%)
Oct 03, 2023 41.11 41.23 39.40 39.78 2,222,345 -1.88(-4.51%)
Oct 02, 2023 41.51 42.47 41.14 41.66 1,694,222 +0.11(+0.26%)
Sep 29, 2023 41.44 42.04 41.12 41.55 1,389,314 +0.46(+1.12%)
Sep 28, 2023 40.30 41.99 40.09 41.09 2,212,867 +0.83(+2.06%)
Sep 27, 2023 40.40 41.12 39.45 40.26 3,332,062 -0.18(-0.45%)
Sep 26, 2023 40.00 40.70 39.91 40.44 1,407,494 +0.24(+0.60%)
Sep 25, 2023 39.94 40.37 39.89 40.20 1,266,636 +0.17(+0.42%)
Sep 22, 2023 41.37 41.88 39.92 40.03 1,868,852 -0.89(-2.17%)
Sep 21, 2023 39.50 41.14 39.26 40.92 3,656,723 +0.44(+1.09%)
Sep 20, 2023 39.02 41.70 39.02 40.48 6,479,319 +2.05(+5.33%)
Sep 19, 2023 38.25 39.00 37.55 38.43 2,924,384 +0.08(+0.21%)
Sep 18, 2023 37.12 39.42 37.06 38.35 3,314,736 +0.66(+1.75%)
Sep 15, 2023 36.25 38.13 36.25 37.69 3,927,068 +1.45(+4.00%)
Sep 14, 2023 35.81 36.36 35.30 36.24 1,718,144 +0.76(+2.14%)
Sep 13, 2023 36.03 36.87 35.39 35.48 1,471,047 +0.02(+0.06%)
Sep 12, 2023 35.80 36.30 35.37 35.46 1,327,994 -0.53(-1.47%)
Sep 11, 2023 36.56 36.80 35.57 35.99 1,051,410 -0.27(-0.74%)
Sep 08, 2023 35.92 36.27 35.40 36.26 844,029 +0.43(+1.20%)
Sep 07, 2023 35.74 36.17 35.20 35.83 1,441,570 -0.50(-1.38%)
Sep 06, 2023 37.50 37.62 36.15 36.33 2,397,456 -1.04(-2.78%)
Sep 05, 2023 36.58 37.55 36.45 37.37 1,392,782 +0.73(+1.99%)
Sep 01, 2023 35.72 36.88 35.56 36.64 1,781,228 +1.13(+3.18%)
Aug 31, 2023 34.90 35.83 34.83 35.51 1,487,251 +0.75(+2.16%)
Aug 30, 2023 34.68 35.63 34.40 34.76 1,583,069 -0.03(-0.09%)
Aug 29, 2023 34.85 35.56 34.41 34.79 1,985,705 -0.07(-0.20%)
Aug 28, 2023 34.89 34.96 33.93 34.86 1,978,447 +0.28(+0.81%)
Aug 25, 2023 34.35 36.30 34.26 34.58 3,781,563 +0.45(+1.32%)
Aug 24, 2023 35.00 35.08 34.12 34.13 2,065,440 -0.69(-1.98%)
Aug 23, 2023 34.50 35.30 34.19 34.82 2,620,773 +0.08(+0.23%)
Aug 22, 2023 35.15 35.54 34.01 34.74 2,852,206 +0.11(+0.32%)
Aug 21, 2023 35.20 35.28 34.11 34.63 2,684,396 -0.41(-1.17%)
Aug 18, 2023 35.22 35.68 34.50 35.04 2,513,097 -0.73(-2.04%)
Aug 17, 2023 37.00 37.15 35.61 35.77 1,884,956 -0.96(-2.61%)
Aug 16, 2023 37.75 37.91 36.35 36.73 2,768,073 -1.37(-3.60%)
Aug 15, 2023 38.55 38.56 37.43 38.10 1,954,374 -0.45(-1.17%)
Aug 14, 2023 38.35 38.64 37.65 38.55 1,295,358 +0.20(+0.52%)
Aug 11, 2023 37.97 38.43 37.53 38.35 1,973,664 -0.02(-0.05%)
Aug 10, 2023 38.77 39.25 37.92 38.37 1,955,639 -0.03(-0.08%)
Aug 09, 2023 38.49 38.78 37.52 38.40 2,948,852 -0.21(-0.54%)
Aug 08, 2023 38.32 38.85 37.61 38.61 1,776,554 -0.20(-0.52%)
Aug 07, 2023 38.08 38.83 37.40 38.81 1,755,496 +1.00(+2.64%)
Aug 04, 2023 37.74 38.12 36.45 37.81 2,804,882 +0.24(+0.64%)
Aug 03, 2023 37.41 38.15 36.98 37.57 2,891,433 +0.36(+0.97%)
Aug 02, 2023 38.09 38.09 36.69 37.21 2,853,517 -1.06(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.