Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobileye Global Inc. - Class A Common Stock (NQ: MBLY )

31.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 45.17 45.43 43.50 44.57 3,268,521 -1.77(-3.82%)
May 30, 2023 46.17 47.41 45.42 46.34 3,860,046 +1.20(+2.66%)
May 26, 2023 42.50 46.48 42.50 45.14 3,138,881 +2.66(+6.26%)
May 25, 2023 42.40 42.88 41.43 42.48 2,042,822 +2.10(+5.20%)
May 24, 2023 39.94 40.54 39.53 40.38 1,233,285 +0.33(+0.82%)
May 23, 2023 40.52 41.23 39.79 40.05 1,201,686 -1.02(-2.48%)
May 22, 2023 40.72 41.07 40.15 41.07 1,042,988 +0.24(+0.59%)
May 19, 2023 39.60 40.87 39.25 40.83 1,803,886 +1.72(+4.40%)
May 18, 2023 38.43 39.25 38.30 39.11 1,358,683 +0.84(+2.19%)
May 17, 2023 37.60 38.43 37.05 38.27 2,299,327 +0.63(+1.67%)
May 16, 2023 38.06 38.71 37.31 37.64 1,713,474 -0.65(-1.70%)
May 15, 2023 38.19 38.47 37.49 38.29 1,424,801 +0.27(+0.71%)
May 12, 2023 38.97 39.79 37.22 38.02 2,179,664 -0.88(-2.26%)
May 11, 2023 40.20 40.20 38.25 38.90 1,898,255 -1.59(-3.93%)
May 10, 2023 40.97 40.99 39.52 40.49 2,747,728 +0.42(+1.05%)
May 09, 2023 40.01 42.58 38.91 40.07 4,580,244 +1.03(+2.64%)
May 08, 2023 38.00 39.53 37.22 39.04 1,767,954 +1.43(+3.80%)
May 05, 2023 35.66 37.80 35.50 37.61 2,332,694 +2.79(+8.01%)
May 04, 2023 35.86 36.12 34.40 34.82 2,505,857 -1.23(-3.41%)
May 03, 2023 36.25 37.23 35.69 36.05 2,477,852 -0.75(-2.04%)
May 02, 2023 37.49 37.49 36.20 36.80 2,302,137 -0.66(-1.76%)
May 01, 2023 37.71 38.33 36.67 37.46 1,720,411 -0.18(-0.48%)
Apr 28, 2023 36.91 38.44 35.85 37.64 4,972,091 +1.50(+4.15%)
Apr 27, 2023 31.84 36.18 29.63 36.14 21,313,682 -6.95(-16.13%)
Apr 26, 2023 45.78 45.80 42.42 43.09 2,680,692 -1.73(-3.86%)
Apr 25, 2023 45.66 45.88 44.31 44.82 1,312,200 -1.01(-2.20%)
Apr 24, 2023 45.18 46.16 44.55 45.83 2,054,885 +1.39(+3.13%)
Apr 21, 2023 44.00 45.20 43.12 44.44 2,771,614 -0.10(-0.22%)
Apr 20, 2023 43.62 45.26 43.51 44.54 1,837,629 -0.32(-0.71%)
Apr 19, 2023 45.49 46.94 44.53 44.86 3,635,592 -1.15(-2.50%)
Apr 18, 2023 43.58 46.45 43.58 46.01 5,588,551 +2.88(+6.68%)
Apr 17, 2023 41.22 43.16 41.20 43.13 1,415,352 +1.45(+3.48%)
Apr 14, 2023 42.50 43.34 41.45 41.68 1,671,945 -1.16(-2.71%)
Apr 13, 2023 41.40 43.46 41.40 42.84 1,967,573 +1.47(+3.55%)
Apr 12, 2023 42.82 43.49 41.14 41.37 2,664,100 -0.92(-2.18%)
Apr 11, 2023 41.55 42.57 41.05 42.29 1,026,288 +0.86(+2.08%)
Apr 10, 2023 39.63 41.53 39.24 41.43 964,387 +1.30(+3.24%)
Apr 06, 2023 40.11 40.73 39.22 40.13 1,009,831 -0.47(-1.16%)
Apr 05, 2023 41.97 41.97 39.42 40.60 2,595,988 -1.58(-3.75%)
Apr 04, 2023 44.09 44.60 41.88 42.18 2,097,833 -1.21(-2.79%)
Apr 03, 2023 43.00 44.60 42.60 43.39 1,853,633 +0.12(+0.28%)
Mar 31, 2023 41.98 43.77 41.66 43.27 2,067,023 +1.65(+3.96%)
Mar 30, 2023 42.45 42.77 41.39 41.62 1,878,951 -0.13(-0.31%)
Mar 29, 2023 39.91 42.16 39.56 41.75 3,593,718 +2.57(+6.56%)
Mar 28, 2023 40.25 40.64 38.50 39.18 2,470,957 -1.13(-2.80%)
Mar 27, 2023 40.95 42.49 40.26 40.31 2,186,595 -0.46(-1.13%)
Mar 24, 2023 42.50 42.89 40.25 40.77 2,085,001 -2.22(-5.16%)
Mar 23, 2023 41.50 43.50 41.25 42.99 1,744,809 +1.56(+3.77%)
Mar 22, 2023 42.73 42.73 40.77 41.43 2,153,364 -1.12(-2.63%)
Mar 21, 2023 43.84 44.48 41.94 42.55 1,235,631 -0.69(-1.60%)
Mar 20, 2023 42.69 44.77 42.67 43.24 1,883,111 -0.34(-0.78%)
Mar 17, 2023 42.93 44.47 42.19 43.58 3,635,779 +0.31(+0.72%)
Mar 16, 2023 40.86 43.38 40.72 43.27 1,554,150 +2.34(+5.72%)
Mar 15, 2023 40.99 41.31 39.58 40.93 1,728,309 -0.83(-1.99%)
Mar 14, 2023 40.77 41.83 40.58 41.76 929,963 +1.71(+4.27%)
Mar 13, 2023 38.40 40.60 37.28 40.05 1,558,493 +0.78(+1.99%)
Mar 10, 2023 40.47 40.58 38.42 39.27 1,759,626 -1.36(-3.35%)
Mar 09, 2023 41.00 42.61 40.60 40.63 1,897,611 -0.14(-0.34%)
Mar 08, 2023 41.50 41.55 40.35 40.77 1,271,148 -0.75(-1.81%)
Mar 07, 2023 41.80 42.17 40.69 41.52 1,492,933 +0.07(+0.17%)
Mar 06, 2023 42.61 43.18 41.19 41.45 1,868,065 -0.33(-0.79%)
Mar 03, 2023 39.00 42.43 38.93 41.78 2,407,893 +3.30(+8.58%)
Mar 02, 2023 37.48 39.61 37.28 38.48 1,998,132 +0.26(+0.68%)
Mar 01, 2023 39.70 39.90 38.11 38.22 1,663,083 -1.29(-3.26%)
Feb 28, 2023 39.81 40.18 39.23 39.51 1,067,163 -0.25(-0.63%)
Feb 27, 2023 38.56 40.55 38.56 39.76 2,595,645 +1.89(+4.99%)
Feb 24, 2023 40.46 40.83 37.35 37.87 4,257,353 -3.56(-8.59%)
Feb 23, 2023 42.16 42.89 40.40 41.43 1,569,320 +0.48(+1.17%)
Feb 22, 2023 41.10 41.94 39.84 40.95 2,049,616 -0.12(-0.29%)
Feb 21, 2023 43.65 44.41 40.91 41.07 2,011,242 -2.88(-6.55%)
Feb 17, 2023 44.01 44.44 42.82 43.95 1,335,129 -0.81(-1.81%)
Feb 16, 2023 45.96 45.96 44.56 44.76 1,980,186 -2.26(-4.81%)
Feb 15, 2023 46.91 48.11 46.10 47.02 2,316,174 +0.07(+0.15%)
Feb 14, 2023 42.82 47.15 42.57 46.95 2,700,157 +4.07(+9.49%)
Feb 13, 2023 42.09 43.45 40.80 42.88 1,337,107 +0.98(+2.34%)
Feb 10, 2023 43.47 43.47 41.62 41.90 2,360,638 -1.92(-4.38%)
Feb 09, 2023 42.82 45.50 42.51 43.82 3,207,493 +1.74(+4.13%)
Feb 08, 2023 42.98 43.53 41.90 42.08 1,381,810 -0.72(-1.68%)
Feb 07, 2023 41.66 43.03 41.06 42.80 2,491,186 +1.34(+3.23%)
Feb 06, 2023 42.33 42.47 40.05 41.46 2,771,978 -1.32(-3.09%)
Feb 03, 2023 41.68 44.28 41.65 42.78 2,996,262 +0.56(+1.33%)
Feb 02, 2023 42.00 44.26 41.10 42.22 4,321,745 +1.16(+2.83%)
Feb 01, 2023 39.00 41.95 38.26 41.06 4,240,216 +2.46(+6.37%)
Jan 31, 2023 36.20 38.73 36.00 38.60 3,685,716 +2.48(+6.87%)
Jan 30, 2023 35.50 36.99 35.41 36.12 2,059,105 +0.33(+0.92%)
Jan 27, 2023 36.50 37.35 34.91 35.79 4,278,200 -0.18(-0.50%)
Jan 26, 2023 36.85 39.19 33.61 35.97 6,730,193 +2.02(+5.95%)
Jan 25, 2023 33.84 34.09 32.70 33.95 2,745,135 -0.17(-0.50%)
Jan 24, 2023 35.00 36.62 33.85 34.12 2,158,132 -1.11(-3.15%)
Jan 23, 2023 34.59 35.47 33.82 35.23 1,709,601 +0.87(+2.53%)
Jan 20, 2023 33.09 34.73 32.91 34.36 1,804,712 +1.68(+5.14%)
Jan 19, 2023 33.48 33.78 32.10 32.68 1,196,145 -0.80(-2.39%)
Jan 18, 2023 32.35 34.85 32.10 33.48 3,851,676 +1.93(+6.12%)
Jan 17, 2023 33.16 33.39 31.24 31.55 2,665,964 -1.43(-4.34%)
Jan 13, 2023 33.99 34.15 31.96 32.98 1,809,184 -1.39(-4.04%)
Jan 12, 2023 33.20 34.40 32.70 34.37 1,685,565 +1.22(+3.68%)
Jan 11, 2023 33.86 34.18 31.40 33.15 2,565,438 -0.28(-0.84%)
Jan 10, 2023 33.41 34.59 32.51 33.43 2,618,641 +0.02(+0.06%)
Jan 09, 2023 31.99 34.25 30.05 33.41 4,723,033 +1.79(+5.66%)
Jan 06, 2023 30.00 32.83 28.73 31.62 3,841,621 +1.58(+5.26%)
Jan 05, 2023 31.10 31.10 29.44 30.04 2,261,916 -1.09(-3.50%)
Jan 04, 2023 32.73 32.79 29.83 31.13 3,415,684 -1.58(-4.83%)
Jan 03, 2023 35.64 36.49 32.39 32.71 1,950,504 -2.35(-6.70%)
Dec 30, 2022 34.19 35.25 34.19 35.06 1,566,132 +0.55(+1.59%)
Dec 29, 2022 33.74 34.54 32.17 34.51 1,532,174 +0.93(+2.77%)
Dec 28, 2022 34.31 34.76 32.78 33.58 1,460,774 -0.74(-2.16%)
Dec 27, 2022 34.11 35.50 33.81 34.32 1,263,763 +0.34(+1.00%)
Dec 23, 2022 34.10 35.29 33.32 33.98 1,137,757 +0.10(+0.30%)
Dec 22, 2022 35.36 35.52 32.68 33.88 1,225,937 -1.59(-4.48%)
Dec 21, 2022 34.20 35.80 33.50 35.47 1,904,014 +1.75(+5.19%)
Dec 20, 2022 35.04 35.70 33.60 33.72 1,454,373 -1.32(-3.77%)
Dec 19, 2022 34.00 36.37 32.82 35.04 2,879,517 +1.23(+3.64%)
Dec 16, 2022 34.33 35.41 32.59 33.81 5,407,682 -0.69(-2.00%)
Dec 15, 2022 35.52 35.85 33.36 34.50 2,300,436 -0.93(-2.62%)
Dec 14, 2022 35.00 37.31 34.50 35.43 2,121,230 +0.77(+2.22%)
Dec 13, 2022 35.00 36.00 33.20 34.66 2,501,105 +1.61(+4.87%)
Dec 12, 2022 34.00 34.24 32.89 33.05 1,028,404 -0.65(-1.93%)
Dec 09, 2022 31.60 34.38 31.57 33.70 2,361,289 +2.11(+6.68%)
Dec 08, 2022 33.50 33.50 31.37 31.59 1,723,361 -0.54(-1.68%)
Dec 07, 2022 32.43 33.95 31.16 32.13 3,768,593 +1.64(+5.38%)
Dec 06, 2022 31.50 31.82 29.54 30.49 1,495,876 -1.01(-3.21%)
Dec 05, 2022 32.43 33.39 31.28 31.50 2,127,792 -0.44(-1.38%)
Dec 02, 2022 29.50 32.90 29.25 31.94 2,060,955 +2.17(+7.29%)
Dec 01, 2022 29.15 30.60 28.41 29.77 1,494,074 +1.26(+4.42%)
Nov 30, 2022 27.62 29.38 27.41 28.51 878,489 +1.07(+3.90%)
Nov 29, 2022 27.87 28.31 26.17 27.44 1,659,811 -0.43(-1.54%)
Nov 28, 2022 29.42 29.80 27.60 27.87 635,480 -1.53(-5.20%)
Nov 25, 2022 29.50 30.46 29.20 29.40 361,536 +0.09(+0.31%)
Nov 23, 2022 29.55 30.77 28.02 29.31 1,267,423 -0.24(-0.81%)
Nov 22, 2022 27.22 29.84 27.02 29.55 1,327,427 +2.33(+8.56%)
Nov 21, 2022 29.44 30.00 26.65 27.22 2,367,683 -1.20(-4.22%)
Nov 18, 2022 29.15 29.68 27.60 28.42 650,996 -0.59(-2.03%)
Nov 17, 2022 27.61 29.93 27.51 29.01 894,861 +0.20(+0.69%)
Nov 16, 2022 29.74 29.99 27.72 28.81 1,095,017 -1.10(-3.68%)
Nov 15, 2022 30.74 31.38 29.60 29.91 1,844,577 +0.52(+1.77%)
Nov 14, 2022 30.54 31.88 28.78 29.39 2,931,016 -0.56(-1.87%)
Nov 11, 2022 28.25 30.42 27.84 29.95 1,660,225 +1.86(+6.62%)
Nov 10, 2022 26.48 28.24 26.30 28.09 1,177,432 +2.20(+8.50%)
Nov 09, 2022 26.36 26.58 25.70 25.89 717,676 -0.31(-1.18%)
Nov 08, 2022 25.99 27.24 25.52 26.20 1,100,032 +0.31(+1.20%)
Nov 07, 2022 25.84 26.03 25.00 25.89 1,178,595 +0.00(+0.00%)
Nov 04, 2022 26.38 26.78 25.77 25.89 842,174 -0.12(-0.46%)
Nov 03, 2022 25.04 26.54 24.85 26.01 3,110,595 +0.52(+2.04%)
Nov 02, 2022 25.84 26.32 25.25 25.49 2,342,750 -0.41(-1.58%)
Nov 01, 2022 26.38 26.40 25.37 25.90 2,362,664 -0.48(-1.82%)
Oct 31, 2022 27.00 27.12 26.00 26.38 3,929,782 -0.62(-2.30%)
Oct 28, 2022 27.06 28.63 27.00 27.00 3,219,337 -0.40(-1.46%)
Oct 27, 2022 26.95 29.59 26.55 27.40 5,682,832 -1.57(-5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.