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 (%)
Dec 29, 2023 43.89 44.28 42.98 43.32 1,950,975 -0.52(-1.19%)
Dec 28, 2023 43.97 44.48 43.22 43.84 1,567,509 -0.13(-0.30%)
Dec 27, 2023 43.85 44.16 43.12 43.97 1,340,213 +0.12(+0.27%)
Dec 26, 2023 43.00 43.88 42.80 43.85 994,437 +0.90(+2.10%)
Dec 22, 2023 43.15 43.90 42.58 42.95 1,343,999 +0.04(+0.09%)
Dec 21, 2023 42.47 42.95 41.66 42.91 1,936,569 +0.76(+1.80%)
Dec 20, 2023 41.76 42.53 41.58 42.15 2,500,936 -0.07(-0.17%)
Dec 19, 2023 41.86 42.81 41.75 42.22 1,404,654 +0.73(+1.76%)
Dec 18, 2023 42.00 42.01 40.56 41.49 2,279,424 -0.47(-1.12%)
Dec 15, 2023 42.45 43.01 41.30 41.96 3,161,569 -0.34(-0.80%)
Dec 14, 2023 41.10 42.37 41.10 42.30 2,452,705 +1.22(+2.97%)
Dec 13, 2023 40.30 41.10 38.68 41.08 2,225,583 +0.73(+1.81%)
Dec 12, 2023 41.05 41.19 40.03 40.35 1,367,778 -0.72(-1.75%)
Dec 11, 2023 40.00 41.50 39.73 41.07 1,687,063 +0.86(+2.14%)
Dec 08, 2023 40.62 41.98 40.11 40.21 5,843,632 -0.01(-0.02%)
Dec 07, 2023 40.00 40.71 39.60 40.22 1,610,311 +0.47(+1.18%)
Dec 06, 2023 40.62 41.35 39.65 39.75 1,452,039 -0.14(-0.35%)
Dec 05, 2023 39.62 40.58 39.59 39.89 1,764,406 +0.17(+0.43%)
Dec 04, 2023 38.90 40.40 38.84 39.72 1,777,832 +0.45(+1.15%)
Dec 01, 2023 40.69 40.97 39.18 39.27 2,726,042 -1.78(-4.34%)
Nov 30, 2023 41.37 41.80 40.52 41.05 1,674,077 -0.33(-0.80%)
Nov 29, 2023 42.41 42.41 41.03 41.38 1,384,743 -0.31(-0.74%)
Nov 28, 2023 42.50 42.50 41.13 41.69 2,274,171 -0.97(-2.27%)
Nov 27, 2023 43.11 43.61 42.50 42.66 1,255,195 -0.90(-2.07%)
Nov 24, 2023 43.00 43.83 42.94 43.56 570,827 +0.16(+0.37%)
Nov 22, 2023 42.96 43.96 42.46 43.40 1,397,012 +0.72(+1.69%)
Nov 21, 2023 41.43 42.90 40.98 42.68 1,258,203 +0.87(+2.08%)
Nov 20, 2023 41.50 43.11 41.49 41.81 3,115,865 +0.31(+0.75%)
Nov 17, 2023 41.17 41.77 40.69 41.50 1,331,687 +0.49(+1.19%)
Nov 16, 2023 40.19 41.19 40.05 41.01 1,833,524 +0.27(+0.66%)
Nov 15, 2023 40.38 41.33 39.97 40.74 1,747,389 +0.60(+1.49%)
Nov 14, 2023 39.53 41.03 39.48 40.14 2,193,528 +1.77(+4.61%)
Nov 13, 2023 37.55 38.49 36.69 38.37 1,639,021 +1.03(+2.76%)
Nov 10, 2023 36.88 37.49 36.44 37.34 1,440,755 +1.20(+3.32%)
Nov 09, 2023 37.04 37.27 35.99 36.14 1,325,509 -0.52(-1.42%)
Nov 08, 2023 37.00 37.67 36.18 36.66 968,644 -0.31(-0.84%)
Nov 07, 2023 36.85 37.28 36.03 36.97 1,310,328 +0.44(+1.20%)
Nov 06, 2023 37.26 37.30 35.55 36.53 1,171,142 -0.27(-0.73%)
Nov 03, 2023 37.87 38.07 36.15 36.80 2,130,516 +0.35(+0.96%)
Nov 02, 2023 36.03 37.48 36.03 36.45 1,280,549 +0.68(+1.90%)
Nov 01, 2023 35.80 36.35 34.86 35.77 1,803,607 +0.10(+0.28%)
Oct 31, 2023 34.49 36.14 34.02 35.67 2,520,585 +1.85(+5.47%)
Oct 30, 2023 35.54 35.86 33.01 33.82 3,076,302 -1.23(-3.51%)
Oct 27, 2023 36.58 36.81 34.79 35.05 2,904,299 -1.37(-3.76%)
Oct 26, 2023 36.00 37.84 35.87 36.42 4,992,517 +2.46(+7.24%)
Oct 25, 2023 34.87 35.39 33.75 33.96 3,057,037 -1.43(-4.04%)
Oct 24, 2023 34.99 35.71 34.79 35.39 2,229,315 +0.47(+1.35%)
Oct 23, 2023 35.05 35.74 34.80 34.92 1,614,840 -0.63(-1.77%)
Oct 20, 2023 34.80 35.76 34.62 35.55 1,627,559 +0.54(+1.54%)
Oct 19, 2023 35.80 36.19 34.30 35.01 1,801,748 -0.84(-2.34%)
Oct 18, 2023 36.36 36.83 35.83 35.85 2,869,232 -0.76(-2.08%)
Oct 17, 2023 35.68 37.05 35.11 36.61 2,563,790 +0.79(+2.21%)
Oct 16, 2023 35.05 36.21 35.17 35.82 2,088,859 +1.26(+3.65%)
Oct 13, 2023 36.36 36.61 33.26 34.56 4,735,604 -1.78(-4.90%)
Oct 12, 2023 37.02 38.17 36.01 36.34 3,502,696 -0.64(-1.73%)
Oct 11, 2023 39.95 40.26 36.88 36.98 3,647,263 -2.81(-7.06%)
Oct 10, 2023 39.35 40.61 39.02 39.79 1,853,357 +0.50(+1.27%)
Oct 09, 2023 39.59 40.00 37.85 39.29 4,505,748 -2.20(-5.30%)
Oct 06, 2023 40.11 41.81 39.87 41.49 3,517,897 +0.91(+2.24%)
Oct 05, 2023 41.00 41.45 39.81 40.58 2,513,658 -0.53(-1.29%)
Oct 04, 2023 40.10 41.13 39.43 41.11 1,720,901 +1.33(+3.34%)
Oct 03, 2023 41.11 41.23 39.40 39.78 2,222,345 -1.88(-4.51%)
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.