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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.83	13.96	13.96	14.05	13.65	4.27M
August 13, 2025	14.11	14.25	14.25	14.37	13.91	4.28M
August 12, 2025	13.7	13.95	13.95	14.1	13.59	5.2M
August 11, 2025	13.57	13.5	13.5	14.03	13.47	5.5M
August 08, 2025	13.94	13.6	13.6	13.94	13.38	5.19M
August 07, 2025	13.96	13.98	13.98	14	13.73	3.3M
August 06, 2025	14.05	13.91	13.91	14.07	13.69	4.64M
August 05, 2025	14.2	14.08	14.08	14.23	13.75	4.42M
August 04, 2025	14.12	14.09	14.09	14.23	13.92	3.73M
August 01, 2025	13.88	13.93	13.93	14.19	13.54	6.56M
July 31, 2025	13.97	14.24	14.24	14.46	13.71	8.9M
July 30, 2025	14.4	13.95	13.95	14.45	13.7	8.39M
July 29, 2025	15.24	14.36	14.36	15.24	14.29	8.81M
July 28, 2025	15	15.18	15.18	15.35	14.91	7.51M
July 25, 2025	15.49	14.82	14.82	15.51	14.4	16.19M
July 24, 2025	17.01	15.42	15.42	17.12	14.83	22.03M
July 23, 2025	16.05	16.1	16.1	16.14	15.6	10.24M
July 22, 2025	16.1	16.19	16.19	16.51	15.57	6M
July 21, 2025	16.26	16.04	16.04	16.43	15.96	5.37M
July 18, 2025	16.34	16.05	16.05	16.37	15.87	4.59M
July 17, 2025	15.97	16.27	16.27	16.44	15.9	6.62M
July 16, 2025	16.35	15.85	15.85	16.35	15.58	8.52M
July 15, 2025	16.79	16.12	16.12	16.94	16.11	7.15M
July 14, 2025	16.1	16.57	16.57	16.61	15.96	10.88M
July 11, 2025	16.67	16.11	16.11	16.81	16.01	20.54M
July 10, 2025	16.6	16.67	16.67	16.97	16.41	44.34M
July 09, 2025	18.59	17.32	17.32	20.18	17.17	20.55M
July 08, 2025	18.64	18.64	18.64	19.32	18.58	3.86M
July 07, 2025	18.71	18.41	18.41	18.78	17.99	3.78M
July 03, 2025	19.2	19.08	19.08	19.28	18.88	1.55M
July 02, 2025	18.27	18.91	18.91	19.38	18.12	6.97M
July 01, 2025	17.6	18.07	18.07	18.6	17.2	3.53M
June 30, 2025	18.4	17.98	17.98	18.85	17.87	2.82M
June 27, 2025	18.48	18.34	18.34	18.52	17.73	3.48M
June 26, 2025	17.92	18.44	18.44	18.5	17.85	3.8M
June 25, 2025	18.12	17.92	17.92	18.3	17.37	6.25M
June 24, 2025	16.72	17.95	17.95	18.23	16.68	9.6M
June 23, 2025	14.7	16.42	16.42	16.52	14.64	8.22M
June 20, 2025	15.57	14.72	14.72	15.64	14.62	3.93M
June 18, 2025	15.09	15.29	15.29	15.37	14.96	2.06M
June 17, 2025	15.19	14.98	14.98	15.36	14.97	2.33M
June 16, 2025	15.28	15.43	15.43	15.44	15.07	3.25M
June 13, 2025	15.49	15.24	15.24	15.7	15.16	4.04M
June 12, 2025	16.05	15.88	15.88	16.32	15.8	2.22M
June 11, 2025	16.28	16.36	16.36	16.9	16.02	2.75M

Mobileye Global Inc. (MBLY) NASDAQ