NASDAQ : MBLY
Mobileye Global Inc. — Price history
Consumer Discretionary · Auto Parts · Israel
Last price 5.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobileye Global Inc. (MBLY) closed at 5.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.05 | 6.11 | 5.62 | 5.65 | 6,726,582 | -5.20% |
| 2026-10-30 | 6.3 | 6.33 | 5.755 | 5.96 | 11,467,513 | -7.02% |
| 2026-10-29 | 6.5 | 6.72 | 6.37 | 6.41 | 9,605,868 | -9.21% |
| 2026-10-28 | 6.85 | 7.09 | 6.8 | 7.06 | 6,537,953 | +2.77% |
| 2026-10-27 | 6.69 | 6.89 | 6.59 | 6.87 | 6,773,086 | +3.15% |
| 2026-10-26 | 6.56 | 6.72 | 6.545 | 6.66 | 4,305,648 | +1.83% |
| 2026-10-23 | 6.88 | 6.88 | 6.4 | 6.54 | 13,256,316 | -5.90% |
| 2026-10-22 | 6.97 | 7.15 | 6.855 | 6.95 | 6,039,740 | -1.00% |
| 2026-10-21 | 7.04 | 7.15 | 6.92 | 7.02 | 6,839,536 | -3.84% |
| 2026-10-20 | 7.18 | 7.32 | 7.065 | 7.3 | 3,644,367 | +1.53% |
| 2026-10-19 | 7.35 | 7.49 | 7.17 | 7.19 | 4,950,859 | -0.42% |
| 2026-10-16 | 7.56 | 7.6 | 7.03 | 7.22 | 9,511,868 | -2.83% |
| 2026-10-15 | 7.025 | 7.46 | 6.95 | 7.43 | 5,983,365 | +3.92% |
| 2026-10-14 | 6.88 | 7.435 | 6.88 | 7.15 | 9,827,753 | +1.85% |
| 2026-10-13 | 6.84 | 7.1 | 6.78 | 7.02 | 6,128,149 | +2.63% |
| 2026-10-12 | 7.14 | 7.14 | 6.83 | 6.84 | 4,666,538 | -3.66% |
| 2026-10-09 | 7.1 | 7.225 | 7.07 | 7.1 | 3,980,335 | +0.57% |
| 2026-10-08 | 7.1 | 7.151 | 6.87 | 7.06 | 7,046,909 | -1.26% |
| 2026-10-07 | 7.38 | 7.4 | 7.15 | 7.15 | 4,283,208 | -4.28% |
| 2026-10-06 | 7.46 | 7.49 | 7.26 | 7.47 | 6,365,375 | -1.45% |
| 2026-10-05 | 7.45 | 7.66 | 7.42 | 7.58 | 5,873,019 | +2.16% |
| 2026-10-02 | 7.56 | 7.579 | 7.06 | 7.42 | 8,076,795 | +0.95% |
| 2026-10-01 | 7.435 | 7.505 | 7.305 | 7.35 | 5,928,125 | -0.54% |
| 2026-09-30 | 7.31 | 7.67 | 7.25 | 7.39 | 7,191,628 | -2.31% |
| 2026-09-29 | 7.81 | 7.855 | 7.52 | 7.565 | 4,898,497 | -2.95% |
| 2026-09-28 | 8.02 | 8.08 | 7.725 | 7.795 | 5,189,553 | -2.93% |
| 2026-09-25 | 7.76 | 8.065 | 7.67 | 8.03 | 6,580,184 | +4.42% |
| 2026-09-24 | 7.59 | 7.87 | 7.56 | 7.69 | 8,874,613 | +1.05% |
| 2026-09-23 | 7.63 | 7.77 | 7.45 | 7.61 | 8,920,372 | -0.91% |
| 2026-09-22 | 8.11 | 8.15 | 7.67 | 7.68 | 6,143,476 | -3.88% |
| 2026-09-21 | 8.16 | 8.19 | 7.93 | 7.99 | 4,662,888 | -0.37% |
| 2026-09-18 | 8.14 | 8.175 | 7.88 | 8.02 | 10,707,547 | -0.25% |
| 2026-09-17 | 8.05 | 8.295 | 7.905 | 8.04 | 9,378,879 | +2.81% |
| 2026-09-16 | 7.98 | 7.98 | 7.735 | 7.82 | 4,315,639 | -1.26% |
| 2026-09-15 | 8.14 | 8.28 | 7.825 | 7.92 | 5,634,620 | -2.94% |
| 2026-09-14 | 8.14 | 8.26 | 8.04 | 8.16 | 4,696,799 | -1.09% |
| 2026-09-11 | 8.32 | 8.425 | 8.235 | 8.25 | 3,547,194 | +0.49% |
| 2026-09-10 | 8 | 8.335 | 7.859 | 8.21 | 4,004,514 | +1.36% |
| 2026-09-09 | 8.47 | 8.54 | 8.09 | 8.1 | 3,304,363 | -4.93% |
| 2026-09-08 | 8.61 | 8.618 | 8.43 | 8.52 | 2,160,535 | -0.47% |
| 2026-09-04 | 8.31 | 8.585 | 8.23 | 8.56 | 2,725,552 | +2.88% |
| 2026-09-03 | 8.575 | 8.67 | 8.26 | 8.32 | 3,709,372 | -2.12% |
| 2026-09-02 | 8.39 | 8.59 | 8.32 | 8.5 | 2,903,219 | +1.67% |
| 2026-09-01 | 8.42 | 8.44 | 8.26 | 8.36 | 2,707,493 | -1.99% |
| 2026-08-31 | 8.56 | 8.63 | 8.494 | 8.53 | 3,156,085 | -0.58% |
| 2026-08-28 | 8.65 | 8.83 | 8.51 | 8.58 | 3,188,953 | -0.35% |
| 2026-08-27 | 8.65 | 8.83 | 8.56 | 8.61 | 3,041,142 | +0.82% |
| 2026-08-26 | 8.66 | 8.75 | 8.46 | 8.54 | 2,885,820 | -1.61% |
| 2026-08-25 | 8.64 | 8.75 | 8.575 | 8.68 | 2,454,430 | +0.46% |
| 2026-08-24 | 8.93 | 8.94 | 8.545 | 8.64 | 4,903,655 | -4.32% |
| 2026-08-21 | 9.1 | 9.17 | 8.99 | 9.03 | 3,163,434 | +1.69% |
| 2026-08-20 | 9.02 | 9.2 | 8.79 | 8.88 | 4,569,478 | -2.42% |
| 2026-08-19 | 9.04 | 9.195 | 8.77 | 9.1 | 4,723,143 | +2.59% |
| 2026-08-18 | 8.99 | 9.1 | 8.63 | 8.87 | 5,371,017 | -3.90% |
| 2026-08-17 | 9.26 | 9.43 | 9.04 | 9.23 | 4,040,621 | +3.48% |
| 2026-08-14 | 8.92 | 9.02 | 8.845 | 8.92 | 2,562,797 | +0.22% |
| 2026-08-13 | 8.75 | 9.04 | 8.72 | 8.9 | 3,594,159 | +1.14% |
| 2026-08-12 | 8.92 | 8.97 | 8.66 | 8.8 | 3,924,536 | -0.79% |
| 2026-08-11 | 8.88 | 9.04 | 8.7 | 8.87 | 3,312,715 | +1.37% |
| 2026-08-10 | 8.75 | 9 | 8.71 | 8.75 | 4,049,513 | +0.23% |
| 2026-08-07 | 8.58 | 8.78 | 8.565 | 8.73 | 3,674,836 | +3.68% |
| 2026-08-06 | 8.41 | 8.52 | 8.3 | 8.42 | 3,167,434 | -0.36% |
| 2026-08-05 | 8.53 | 8.64 | 8.38 | 8.45 | 4,306,393 | -2.20% |
| 2026-08-04 | 8.46 | 8.765 | 8.33 | 8.64 | 6,336,301 | +6.93% |
| 2026-08-03 | 7.97 | 8.18 | 7.86 | 8.08 | 5,776,416 | +1.76% |
| 2026-07-31 | 7.975 | 8.08 | 7.605 | 7.94 | 7,548,517 | +0.51% |
| 2026-07-30 | 8.135 | 8.19 | 7.88 | 7.9 | 5,596,025 | -1.37% |
| 2026-07-29 | 8.31 | 8.38 | 7.985 | 8.01 | 6,471,153 | -4.98% |
| 2026-07-28 | 8 | 8.485 | 7.99 | 8.43 | 9,788,967 | +5.24% |
| 2026-07-27 | 8.42 | 8.84 | 7.995 | 8.01 | 13,003,174 | -0.50% |
| 2026-07-24 | 7.56 | 8.47 | 7.38 | 8.05 | 15,013,450 | +7.76% |
| 2026-07-23 | 8.15 | 8.25 | 7.1 | 7.47 | 29,289,432 | -14.92% |
| 2026-07-22 | 8.89 | 8.982 | 8.625 | 8.78 | 5,704,193 | -2.34% |
| 2026-07-21 | 9.08 | 9.225 | 8.85 | 8.99 | 5,326,333 | +0.45% |
| 2026-07-20 | 9.235 | 9.235 | 8.85 | 8.95 | 3,249,624 | -2.93% |
| 2026-07-17 | 8.8 | 9.37 | 8.78 | 9.22 | 5,240,096 | +2.79% |
| 2026-07-16 | 9.38 | 9.415 | 8.882 | 8.97 | 6,491,611 | -4.88% |
| 2026-07-15 | 10.2 | 10.353 | 9.41 | 9.43 | 8,827,727 | -6.54% |
| 2026-07-14 | 9.845 | 10.19 | 9.78 | 10.09 | 6,973,487 | +3.49% |
| 2026-07-13 | 9.56 | 9.915 | 9.44 | 9.75 | 6,331,974 | +2.09% |
| 2026-07-10 | 9.55 | 9.81 | 9.49 | 9.55 | 8,991,946 | +0.21% |
| 2026-07-09 | 9.28 | 9.585 | 9.215 | 9.53 | 5,328,708 | +4.27% |
| 2026-07-08 | 9.245 | 9.54 | 8.76 | 9.14 | 7,904,985 | -3.79% |
| 2026-07-07 | 9.8 | 10.07 | 9.4 | 9.5 | 7,314,051 | -5.00% |
| 2026-07-06 | 9.835 | 10.205 | 9.68 | 10 | 7,280,357 | +4.49% |
| 2026-07-02 | 9.69 | 9.815 | 9.25 | 9.57 | 6,034,544 | -1.03% |
| 2026-07-01 | 9.54 | 10.02 | 9.4 | 9.67 | 12,774,306 | -0.10% |
| 2026-06-30 | 8.31 | 9.715 | 8.25 | 9.68 | 12,836,076 | +16.63% |
| 2026-06-29 | 7.89 | 8.39 | 7.89 | 8.3 | 4,841,834 | +6.27% |
| 2026-06-26 | 7.68 | 7.94 | 7.67 | 7.81 | 5,522,049 | -0.64% |
| 2026-06-25 | 7.85 | 7.899 | 7.68 | 7.86 | 4,029,277 | +0.90% |
| 2026-06-24 | 7.96 | 7.989 | 7.66 | 7.79 | 5,463,265 | -1.89% |
| 2026-06-23 | 8.003 | 8.17 | 7.935 | 7.94 | 5,150,708 | -4.80% |
| 2026-06-22 | 8.46 | 8.565 | 8.29 | 8.34 | 6,033,588 | -1.42% |
| 2026-06-18 | 8.795 | 8.8 | 8.38 | 8.46 | 10,455,303 | -3.09% |
| 2026-06-17 | 9.53 | 9.63 | 8.69 | 8.73 | 8,370,022 | -9.25% |
| 2026-06-16 | 9.65 | 10.265 | 9.6 | 9.62 | 8,746,794 | +0.94% |
| 2026-06-15 | 9.72 | 9.895 | 9.45 | 9.53 | 3,560,998 | +2.03% |
| 2026-06-12 | 9.47 | 9.605 | 9.33 | 9.34 | 3,378,036 | -2.51% |
| 2026-06-11 | 9.24 | 9.605 | 9.06 | 9.58 | 3,352,693 | +4.81% |
| 2026-06-10 | 9.13 | 9.33 | 9.09 | 9.14 | 4,295,799 | -2.04% |
| 2026-06-09 | 9.685 | 10.02 | 9.075 | 9.33 | 6,273,900 | -3.72% |
| 2026-06-08 | 9.535 | 9.865 | 9.43 | 9.69 | 5,362,609 | +2.32% |
| 2026-06-05 | 10.45 | 10.46 | 9.29 | 9.47 | 6,526,214 | -10.15% |
| 2026-06-04 | 10.61 | 10.92 | 10.5 | 10.54 | 4,869,643 | -1.86% |
| 2026-06-03 | 10.8 | 11.1 | 10.595 | 10.74 | 5,575,654 | -0.46% |
| 2026-06-02 | 10.56 | 11.255 | 10.55 | 10.79 | 6,505,462 | +1.03% |
| 2026-06-01 | 10.28 | 10.83 | 10.272 | 10.68 | 6,311,660 | +3.29% |
| 2026-05-29 | 10.35 | 10.57 | 10.25 | 10.34 | 5,435,948 | -0.67% |
| 2026-05-28 | 10.091 | 10.53 | 10.045 | 10.41 | 4,346,381 | +2.46% |
| 2026-05-27 | 10.06 | 10.17 | 9.88 | 10.16 | 4,170,035 | +1.60% |
| 2026-05-26 | 10.34 | 10.44 | 9.86 | 10 | 6,334,160 | -1.77% |
| 2026-05-22 | 9.82 | 10.365 | 9.81 | 10.18 | 6,760,579 | +3.88% |
| 2026-05-21 | 9.45 | 9.97 | 9.44 | 9.8 | 4,152,679 | +0.31% |
| 2026-05-20 | 9.63 | 9.845 | 9.5 | 9.77 | 5,098,813 | +1.14% |
| 2026-05-19 | 9.255 | 9.809 | 9.235 | 9.66 | 8,560,879 | +3.43% |
| 2026-05-18 | 9.62 | 9.89 | 9.14 | 9.34 | 9,730,559 | -6.79% |
| 2026-05-15 | 9.96 | 10.2 | 9.88 | 10.02 | 5,377,692 | -3.47% |
| 2026-05-14 | 10.24 | 10.67 | 10.21 | 10.38 | 7,804,380 | -1.42% |
| 2026-05-13 | 9.35 | 10.81 | 9.32 | 10.53 | 17,216,944 | +14.08% |