Skip to main content

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

32.98 +0.28 (+0.87%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.