Skip to main content

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

26.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 25.97 26.89 25.93 26.14 3,838,818 +0.18(+0.67%)
Jun 18, 2024 27.65 27.65 25.69 25.96 6,096,395 -1.64(-5.92%)
Jun 17, 2024 28.30 28.66 27.56 27.60 3,759,709 -0.62(-2.20%)
Jun 14, 2024 29.00 29.50 27.73 28.22 3,325,352 -0.87(-2.99%)
Jun 13, 2024 29.64 30.17 28.61 29.09 4,196,377 -0.25(-0.85%)
Jun 12, 2024 30.50 31.32 29.26 29.34 5,211,886 -0.77(-2.56%)
Jun 11, 2024 32.05 32.23 30.06 30.11 6,423,676 -2.36(-7.27%)
Jun 10, 2024 31.50 33.26 30.01 32.47 8,862,813 +0.79(+2.49%)
Jun 07, 2024 27.97 32.18 27.70 31.68 17,413,424 +4.28(+15.62%)
Jun 06, 2024 25.77 27.64 25.51 27.40 5,387,074 +1.46(+5.63%)
Jun 05, 2024 25.67 26.14 25.05 25.94 4,160,368 +0.55(+2.17%)
Jun 04, 2024 26.15 26.19 25.32 25.39 1,779,287 -1.07(-4.04%)
Jun 03, 2024 26.13 26.54 25.79 26.46 2,121,862 +0.80(+3.12%)
May 31, 2024 25.87 25.95 25.01 25.66 2,775,306 -0.19(-0.74%)
May 30, 2024 25.97 26.84 25.54 25.85 1,553,584 -0.17(-0.65%)
May 29, 2024 26.05 26.25 25.69 26.02 1,600,515 -0.47(-1.77%)
May 28, 2024 25.90 26.59 25.84 26.49 3,064,839 +0.83(+3.23%)
May 24, 2024 27.55 27.72 25.61 25.66 4,751,351 -1.90(-6.89%)
May 23, 2024 27.90 27.99 27.44 27.56 1,834,940 -0.25(-0.90%)
May 22, 2024 27.50 27.94 27.22 27.81 2,528,332 +0.30(+1.09%)
May 21, 2024 27.50 28.05 27.24 27.51 2,639,125 -0.19(-0.69%)
May 20, 2024 28.58 28.58 27.61 27.70 2,053,303 -0.88(-3.08%)
May 17, 2024 28.61 28.69 28.21 28.58 1,187,690 +0.08(+0.28%)
May 16, 2024 28.82 28.89 28.18 28.50 1,181,115 -0.41(-1.42%)
May 15, 2024 29.36 29.50 28.35 28.91 1,482,703 +0.19(+0.66%)
May 14, 2024 28.40 28.99 28.07 28.72 2,394,193 +0.72(+2.57%)
May 13, 2024 27.18 28.88 27.18 28.00 1,707,471 +0.87(+3.21%)
May 10, 2024 28.04 28.25 27.12 27.13 2,071,175 -0.91(-3.25%)
May 09, 2024 28.70 28.86 28.01 28.04 1,880,155 -0.63(-2.20%)
May 08, 2024 28.40 29.25 28.27 28.67 1,370,629 -0.43(-1.48%)
May 07, 2024 29.96 30.12 29.10 29.10 2,626,734 -0.75(-2.51%)
May 06, 2024 30.08 30.65 29.66 29.85 1,415,178 -0.18(-0.60%)
May 03, 2024 30.63 30.91 28.96 30.03 2,153,881 -0.47(-1.54%)
May 02, 2024 29.50 30.54 29.24 30.50 2,554,398 +1.63(+5.65%)
May 01, 2024 28.00 29.09 27.76 28.87 2,496,149 +1.32(+4.79%)
Apr 30, 2024 27.50 28.19 27.31 27.55 2,871,674 -0.45(-1.61%)
Apr 29, 2024 29.20 29.32 27.36 28.00 6,060,449 -1.20(-4.11%)
Apr 26, 2024 29.90 30.43 28.24 29.20 5,592,195 -1.70(-5.50%)
Apr 25, 2024 33.00 33.04 28.71 30.90 5,446,928 -0.22(-0.71%)
Apr 24, 2024 30.90 31.59 30.86 31.12 3,752,679 +0.69(+2.27%)
Apr 23, 2024 29.81 30.77 29.80 30.43 1,593,064 +0.31(+1.03%)
Apr 22, 2024 30.24 30.72 29.66 30.12 1,658,427 -0.11(-0.36%)
Apr 19, 2024 30.83 31.23 30.21 30.23 2,184,507 -0.75(-2.42%)
Apr 18, 2024 30.55 31.11 30.28 30.98 2,044,720 +0.02(+0.06%)
Apr 17, 2024 31.43 32.17 30.85 30.96 3,234,782 +0.83(+2.75%)
Apr 16, 2024 30.98 31.08 30.07 30.13 2,786,990 -1.22(-3.89%)
Apr 15, 2024 31.84 32.20 31.08 31.35 1,918,824 -0.37(-1.17%)
Apr 12, 2024 31.65 32.70 31.04 31.72 2,694,218 +0.31(+0.99%)
Apr 11, 2024 31.20 31.50 30.04 31.41 1,973,292 +0.50(+1.62%)
Apr 10, 2024 31.15 31.51 30.43 30.91 2,177,376 -1.12(-3.50%)
Apr 09, 2024 31.37 32.32 31.26 32.03 1,449,699 +0.78(+2.48%)
Apr 08, 2024 31.65 31.83 31.16 31.25 1,379,110 -0.46(-1.43%)
Apr 05, 2024 31.64 31.94 31.42 31.71 1,538,226 -0.07(-0.22%)
Apr 04, 2024 32.89 34.00 31.69 31.78 3,572,676 -0.84(-2.58%)
Apr 03, 2024 32.91 33.55 32.36 32.62 2,530,931 -0.09(-0.28%)
Apr 02, 2024 31.30 32.77 31.03 32.71 2,570,150 +0.61(+1.90%)
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.