Mobileye Global Inc. - MBLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.49	10.75	10.75	11.5	10.73	14.73M
January 12, 2026	11.41	11.44	11.44	11.67	11.26	8.55M
January 09, 2026	11.38	11.55	11.55	11.66	11.09	10.62M
January 08, 2026	12.03	11.24	11.24	12.03	11.14	19.86M
January 07, 2026	14.09	12.24	12.24	14.33	12.1	51.28M
January 06, 2026	12.14	12.18	12.18	12.2	11.72	14.86M
January 05, 2026	12.08	11.51	11.51	12.12	11.38	10M
January 02, 2026	10.5	11.23	11.23	11.26	10.5	5.9M
December 31, 2025	10.61	10.44	10.44	10.72	10.42	5.24M
December 30, 2025	10.59	10.61	10.61	10.74	10.52	6.27M
December 29, 2025	10.25	10.64	10.64	10.74	10.23	6.68M
December 26, 2025	10.17	10.42	10.42	10.45	10.15	4.66M
December 24, 2025	10.19	10.17	10.17	10.24	10.08	1.64M
December 23, 2025	10.2	10.16	10.16	10.35	10.13	2.97M
December 22, 2025	10.27	10.23	10.23	10.4	10.17	4.31M
December 19, 2025	10.18	10.19	10.19	10.29	10.12	7.69M
December 18, 2025	10.25	10.05	10.05	10.43	10.04	3.62M
December 17, 2025	10.39	10.11	10.11	10.63	10.11	5.47M
December 16, 2025	10.49	10.39	10.39	10.69	10.23	4.59M
December 15, 2025	11.14	10.54	10.54	11.14	10.5	4.7M
December 12, 2025	11.37	11.07	11.07	11.6	11.03	3.85M
December 11, 2025	11.69	11.4	11.4	11.74	11.29	5.15M
December 10, 2025	11.49	11.81	11.81	11.88	11.35	5.55M
December 09, 2025	11.19	11.43	11.43	11.56	11.17	3.88M
December 08, 2025	11.68	11.31	11.2	11.68	11.29	3.9M
December 05, 2025	11.88	11.7	11.7	12.11	11.67	3.81M
December 04, 2025	12.01	11.83	11.83	12.06	11.81	3.05M
December 03, 2025	11.75	11.96	11.96	12.03	11.65	2.14M
December 02, 2025	11.64	11.78	11.78	11.84	11.52	5.17M
December 01, 2025	11.62	11.54	11.54	11.73	11.5	3.53M
November 28, 2025	11.49	11.82	11.82	11.87	11.27	2.31M
November 26, 2025	11.27	11.44	11.44	11.49	11.15	5.96M
November 25, 2025	11.1	11.25	11.25	11.32	10.93	4.71M
November 24, 2025	11.26	11.22	11.22	11.31	11	4.28M
November 21, 2025	10.9	11.17	11.17	11.23	10.74	5.67M
November 20, 2025	11.4	10.77	10.77	11.55	10.77	5.33M
November 19, 2025	11.72	11.23	11.23	11.77	11.21	4.67M
November 18, 2025	11.67	11.68	11.68	11.81	11.5	3.18M
November 17, 2025	12.26	11.83	11.83	12.29	11.83	4.69M
November 14, 2025	12.19	12.32	12.32	12.54	12.15	4.23M
November 13, 2025	12.35	12.46	12.46	12.53	12.26	4.22M
November 12, 2025	12.7	12.49	12.49	12.76	12.33	2.58M
November 11, 2025	12.91	12.68	12.68	12.91	12.51	3.82M
November 10, 2025	12.71	12.91	12.91	13.1	12.59	3.73M
November 07, 2025	12.43	12.61	12.61	12.67	12.26	3.27M
November 06, 2025	12.81	12.58	12.58	12.86	12.26	3.92M
November 05, 2025	12.51	12.89	12.89	12.93	12.43	3.23M
November 04, 2025	12.8	12.45	12.45	12.82	12.39	4.79M
November 03, 2025	13.14	13.09	13.09	13.2	12.9	3.88M
October 31, 2025	12.9	13.15	13.15	13.2	12.88	3.99M
October 30, 2025	12.98	12.85	12.85	13.17	12.85	3.15M
October 29, 2025	13.47	13.13	13.13	13.47	12.95	3.74M
October 28, 2025	13.37	13.41	13.41	13.81	13.05	5.61M
October 27, 2025	13.57	13.37	13.37	13.75	13.36	6.39M
October 24, 2025	14.37	13.44	13.44	14.37	13.13	10.77M
October 23, 2025	14.05	14.09	14.09	14.52	13.73	8M
October 22, 2025	14.82	14.31	14.31	14.91	14.17	6.71M
October 21, 2025	14.6	15.02	15.02	15.19	14.52	4.2M
October 20, 2025	14.14	14.7	14.7	14.74	14.11	4.15M
October 17, 2025	14.47	14.03	14.03	14.53	13.95	3.74M

Mobileye Global Inc. (MBLY) NASDAQ