Skip to main content

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

32.15 -0.55 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 34.90 35.83 34.83 35.51 1,487,251 +0.75(+2.16%)
Aug 30, 2023 34.68 35.63 34.40 34.76 1,583,069 -0.03(-0.09%)
Aug 29, 2023 34.85 35.56 34.41 34.79 1,985,705 -0.07(-0.20%)
Aug 28, 2023 34.89 34.96 33.93 34.86 1,978,447 +0.28(+0.81%)
Aug 25, 2023 34.35 36.30 34.26 34.58 3,781,563 +0.45(+1.32%)
Aug 24, 2023 35.00 35.08 34.12 34.13 2,065,440 -0.69(-1.98%)
Aug 23, 2023 34.50 35.30 34.19 34.82 2,620,773 +0.08(+0.23%)
Aug 22, 2023 35.15 35.54 34.01 34.74 2,852,206 +0.11(+0.32%)
Aug 21, 2023 35.20 35.28 34.11 34.63 2,684,396 -0.41(-1.17%)
Aug 18, 2023 35.22 35.68 34.50 35.04 2,513,097 -0.73(-2.04%)
Aug 17, 2023 37.00 37.15 35.61 35.77 1,884,956 -0.96(-2.61%)
Aug 16, 2023 37.75 37.91 36.35 36.73 2,768,073 -1.37(-3.60%)
Aug 15, 2023 38.55 38.56 37.43 38.10 1,954,374 -0.45(-1.17%)
Aug 14, 2023 38.35 38.64 37.65 38.55 1,295,358 +0.20(+0.52%)
Aug 11, 2023 37.97 38.43 37.53 38.35 1,973,664 -0.02(-0.05%)
Aug 10, 2023 38.77 39.25 37.92 38.37 1,955,639 -0.03(-0.08%)
Aug 09, 2023 38.49 38.78 37.52 38.40 2,948,852 -0.21(-0.54%)
Aug 08, 2023 38.32 38.85 37.61 38.61 1,776,554 -0.20(-0.52%)
Aug 07, 2023 38.08 38.83 37.40 38.81 1,755,496 +1.00(+2.64%)
Aug 04, 2023 37.74 38.12 36.45 37.81 2,804,882 +0.24(+0.64%)
Aug 03, 2023 37.41 38.15 36.98 37.57 2,891,433 +0.36(+0.97%)
Aug 02, 2023 38.09 38.09 36.69 37.21 2,853,517 -1.06(-2.77%)
Aug 01, 2023 38.12 38.73 37.46 38.27 1,987,102 +0.09(+0.24%)
Jul 31, 2023 38.16 39.19 37.75 38.18 3,275,059 +0.52(+1.37%)
Jul 28, 2023 38.60 39.02 37.60 37.66 3,256,330 -0.34(-0.91%)
Jul 27, 2023 39.06 40.18 37.43 38.01 8,134,107 -2.43(-6.01%)
Jul 26, 2023 40.25 40.83 39.24 40.44 2,775,200 +0.05(+0.12%)
Jul 25, 2023 40.55 41.21 40.37 40.39 1,221,500 -0.45(-1.10%)
Jul 24, 2023 40.57 41.73 40.57 40.84 1,703,547 +0.20(+0.49%)
Jul 21, 2023 41.80 42.00 40.34 40.64 2,039,512 -0.42(-1.02%)
Jul 20, 2023 41.79 41.85 39.33 41.06 4,768,511 -2.43(-5.59%)
Jul 19, 2023 44.55 45.10 42.83 43.49 2,391,261 -0.87(-1.96%)
Jul 18, 2023 43.50 44.48 43.43 44.36 2,060,384 +1.00(+2.31%)
Jul 17, 2023 42.44 43.37 41.87 43.36 1,600,797 +1.34(+3.19%)
Jul 14, 2023 43.20 44.04 41.86 42.02 1,867,097 -1.16(-2.69%)
Jul 13, 2023 43.34 44.10 42.60 43.18 2,420,204 +0.20(+0.47%)
Jul 12, 2023 41.79 43.32 41.03 42.98 4,967,338 +2.14(+5.24%)
Jul 11, 2023 40.64 40.91 39.76 40.84 3,036,978 +0.40(+0.99%)
Jul 10, 2023 40.61 41.01 39.46 40.44 2,634,708 -0.17(-0.42%)
Jul 07, 2023 40.37 41.25 40.19 40.61 2,851,991 +0.51(+1.27%)
Jul 06, 2023 38.82 40.36 38.75 40.10 3,171,263 +0.68(+1.73%)
Jul 05, 2023 39.76 40.22 39.33 39.42 2,555,613 -0.39(-0.98%)
Jul 03, 2023 38.88 39.82 38.58 39.81 1,496,986 +1.39(+3.62%)
Jun 30, 2023 38.34 38.66 38.04 38.42 1,663,091 +0.70(+1.86%)
Jun 29, 2023 38.50 38.75 37.38 37.72 2,171,313 -0.40(-1.05%)
Jun 28, 2023 37.45 38.13 36.96 38.12 2,126,024 +0.59(+1.57%)
Jun 27, 2023 35.97 37.63 35.25 37.53 2,648,846 +1.53(+4.25%)
Jun 26, 2023 37.39 37.67 35.83 36.00 3,781,953 -1.16(-3.12%)
Jun 23, 2023 37.00 37.93 36.77 37.16 5,294,315 -0.25(-0.67%)
Jun 22, 2023 36.50 38.08 36.18 37.41 3,100,535 +0.80(+2.19%)
Jun 21, 2023 37.23 37.37 35.75 36.61 4,542,559 -0.62(-1.67%)
Jun 20, 2023 39.16 39.58 37.11 37.23 3,261,989 -1.93(-4.93%)
Jun 16, 2023 40.11 40.12 38.91 39.16 3,682,984 -0.57(-1.43%)
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.