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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mobileye Global Inc. (MBLY) NASDAQ