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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.36	14.5	14.5	15.45	14.35	5.5M
October 15, 2025	15.59	15.33	15.33	15.63	15.16	5.22M
October 14, 2025	14.78	15.42	15.42	15.65	14.45	6M
October 13, 2025	14.49	15.2	15.2	15.36	14.48	8M
October 10, 2025	15.24	14.24	14.24	15.54	14.23	7.06M
October 09, 2025	15.61	15.24	15.24	15.81	15.14	7.71M
October 08, 2025	15.08	15.54	15.54	15.71	14.81	5.66M
October 07, 2025	15.03	15.09	15.09	15.18	14.5	6.39M
October 06, 2025	15.45	15.02	15.02	15.45	15	6.57M
October 03, 2025	14.64	14.67	14.67	14.99	14.43	5.26M
October 02, 2025	14.29	14.6	14.6	14.79	14.27	5.77M
October 01, 2025	14	14.18	14.18	14.35	13.92	8.75M
September 30, 2025	14.1	14.12	14.12	14.17	13.8	4.94M
September 29, 2025	14	14.14	14.14	14.23	13.74	6.41M
September 26, 2025	13.88	13.85	13.85	13.97	13.69	5.86M
September 25, 2025	13.74	13.78	13.78	13.91	13.55	5.31M
September 24, 2025	14.12	13.97	13.97	14.28	13.95	4.71M
September 23, 2025	14.68	14.19	14.19	14.85	14.14	5.17M
September 22, 2025	14.8	14.62	14.62	14.81	14.46	4.04M
September 19, 2025	14.76	14.91	14.91	15.02	14.52	8.93M
September 18, 2025	14.78	14.59	14.59	14.97	14.5	7.28M
September 17, 2025	13.75	14.25	14.25	14.54	13.74	6.16M
September 16, 2025	13.83	13.78	13.78	13.91	13.66	4.27M
September 15, 2025	13.82	13.79	13.79	14.26	13.74	4.97M
September 12, 2025	14.08	13.61	13.61	14.11	13.56	5.59M
September 11, 2025	13.9	14.11	14.11	14.2	13.84	4.68M
September 10, 2025	14.79	13.88	13.88	14.83	13.87	7.74M
September 09, 2025	14.87	14.9	14.9	15.07	14.77	4.44M
September 08, 2025	14.87	14.84	14.84	14.99	14.49	3.86M
September 05, 2025	14.9	14.7	14.7	14.92	14.42	4M
September 04, 2025	13.75	14.85	14.85	14.88	13.52	7.79M
September 03, 2025	13.71	13.7	13.7	13.99	13.62	3.29M
September 02, 2025	13.76	13.73	13.73	13.83	13.46	3.18M
August 29, 2025	13.99	14.01	14.01	14.05	13.86	3.13M
August 28, 2025	14.06	14.05	14.05	14.13	13.92	3.14M
August 27, 2025	13.91	13.99	13.99	14.03	13.81	2.59M
August 26, 2025	13.75	13.94	13.94	13.96	13.75	4.41M
August 25, 2025	14.16	13.81	13.81	14.24	13.79	3.24M
August 22, 2025	13.99	14.15	14.15	14.45	13.92	3.28M
August 21, 2025	13.79	13.89	13.89	13.99	13.76	2.47M
August 20, 2025	13.8	13.86	13.86	13.89	13.55	3.78M
August 19, 2025	14.35	13.89	13.89	14.42	13.83	2.99M
August 18, 2025	14.02	14.3	14.3	14.42	14.02	3.53M
August 15, 2025	14.08	14.01	14.01	14.29	13.95	3.8M

Mobileye Global Inc. (MBLY) NASDAQ