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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.09	9.05	9.05	9.23	9.01	3M
February 19, 2026	9.02	9.19	9.19	9.2	8.97	2.14M
February 18, 2026	9.27	9.1	9.1	9.32	9.07	2.67M
February 17, 2026	9.09	9.28	9.28	9.39	8.91	4.49M
February 13, 2026	9.44	9.19	9.19	9.63	9.12	6.46M
February 12, 2026	9.66	9.4	9.4	9.7	9.18	6.56M
February 11, 2026	9.4	9.63	9.63	9.74	9.39	7.77M
February 10, 2026	9.09	9.4	9.4	9.68	9.08	7.21M
February 09, 2026	8.7	9.07	9.07	9.12	8.54	6.3M
February 06, 2026	8.54	8.71	8.71	8.84	8.42	9.39M
February 05, 2026	8.71	8.4	8.4	8.78	8.32	8.04M
February 04, 2026	8.72	8.93	8.93	9.08	8.6	7.38M
February 03, 2026	8.93	8.74	8.74	8.94	8.4	8.29M
February 02, 2026	8.87	8.97	8.97	9.05	8.74	6.31M
January 30, 2026	9.22	8.98	8.98	9.32	8.92	8.69M
January 29, 2026	9.51	9.27	9.27	9.51	9.1	10.03M
January 28, 2026	10.12	9.51	9.51	10.13	9.51	10.4M
January 27, 2026	10.01	10.08	10.08	10.13	9.88	8.31M
January 26, 2026	9.9	10.15	10.15	10.26	9.75	9.21M
January 23, 2026	10.36	9.8	9.8	10.5	9.75	16.11M
January 22, 2026	10.29	10.51	10.51	10.94	10.28	17.97M
January 21, 2026	10.56	10.88	10.88	10.89	10.46	13.4M
January 20, 2026	10.34	10.52	10.52	11.05	10.27	13.06M
January 16, 2026	11.08	10.5	10.5	11.1	10.43	8.81M
January 15, 2026	11.02	11.08	11.08	11.1	10.81	6.6M
January 14, 2026	10.74	10.94	10.94	11.19	10.58	13.1M
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

Mobileye Global Inc. (MBLY) NASDAQ