Skip to main content

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

32.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.