Skip to main content

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

24.67 -1.77 (-6.69%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.00 26.36 24.59 24.67 4,697,579 -1.77(-6.69%)
Jul 18, 2024 26.34 27.25 26.22 26.44 4,322,020 +0.17(+0.65%)
Jul 17, 2024 26.70 26.97 25.82 26.27 3,274,611 -0.72(-2.67%)
Jul 16, 2024 27.00 27.12 26.15 26.99 3,307,279 +0.04(+0.15%)
Jul 15, 2024 27.38 27.38 26.31 26.95 4,989,059 +0.49(+1.85%)
Jul 12, 2024 26.68 27.68 26.41 26.46 4,265,152 -0.57(-2.11%)
Jul 11, 2024 27.00 27.47 26.47 27.03 3,654,837 +0.28(+1.05%)
Jul 10, 2024 26.97 27.40 26.07 26.75 2,985,166 +0.07(+0.26%)
Jul 09, 2024 27.40 27.80 26.60 26.68 2,619,752 -1.14(-4.10%)
Jul 08, 2024 28.00 28.73 27.51 27.82 2,568,569 +0.00(+0.00%)
Jul 05, 2024 27.34 28.48 27.32 27.82 3,558,504 +0.39(+1.42%)
Jul 03, 2024 27.81 27.88 27.12 27.43 1,443,837 -0.46(-1.65%)
Jul 02, 2024 28.08 28.47 27.30 27.89 1,819,872 +0.28(+1.01%)
Jul 01, 2024 28.25 28.49 26.84 27.61 2,827,473 -0.48(-1.69%)
Jun 28, 2024 28.00 28.47 27.68 28.09 2,226,757 +0.07(+0.23%)
Jun 27, 2024 27.70 28.05 27.11 28.02 4,222,820 -0.13(-0.46%)
Jun 26, 2024 25.93 28.25 25.67 28.15 4,395,144 +2.07(+7.94%)
Jun 25, 2024 26.67 26.74 25.84 26.08 2,735,783 -0.65(-2.43%)
Jun 24, 2024 26.65 27.08 26.20 26.73 3,263,260 -0.16(-0.60%)
Jun 21, 2024 25.95 27.11 25.19 26.89 6,422,253 +0.75(+2.87%)
Jun 20, 2024 25.97 26.89 25.93 26.14 3,838,818 +0.18(+0.67%)
Jun 18, 2024 27.65 27.65 25.69 25.96 6,096,395 -1.64(-5.92%)
Jun 17, 2024 28.30 28.66 27.56 27.60 3,759,709 -0.62(-2.20%)
Jun 14, 2024 29.00 29.50 27.73 28.22 3,325,352 -0.87(-2.99%)
Jun 13, 2024 29.64 30.17 28.61 29.09 4,196,377 -0.25(-0.85%)
Jun 12, 2024 30.50 31.32 29.26 29.34 5,211,886 -0.77(-2.56%)
Jun 11, 2024 32.05 32.23 30.06 30.11 6,423,676 -2.36(-7.27%)
Jun 10, 2024 31.50 33.26 30.01 32.47 8,862,813 +0.79(+2.49%)
Jun 07, 2024 27.97 32.18 27.70 31.68 17,413,424 +4.28(+15.62%)
Jun 06, 2024 25.77 27.64 25.51 27.40 5,387,074 +1.46(+5.63%)
Jun 05, 2024 25.67 26.14 25.05 25.94 4,160,368 +0.55(+2.17%)
Jun 04, 2024 26.15 26.19 25.32 25.39 1,779,287 -1.07(-4.04%)
Jun 03, 2024 26.13 26.54 25.79 26.46 2,121,862 +0.80(+3.12%)
May 31, 2024 25.87 25.95 25.01 25.66 2,775,306 -0.19(-0.74%)
May 30, 2024 25.97 26.84 25.54 25.85 1,553,584 -0.17(-0.65%)
May 29, 2024 26.05 26.25 25.69 26.02 1,600,515 -0.47(-1.77%)
May 28, 2024 25.90 26.59 25.84 26.49 3,064,839 +0.83(+3.23%)
May 24, 2024 27.55 27.72 25.61 25.66 4,751,351 -1.90(-6.89%)
May 23, 2024 27.90 27.99 27.44 27.56 1,834,940 -0.25(-0.90%)
May 22, 2024 27.50 27.94 27.22 27.81 2,528,332 +0.30(+1.09%)
May 21, 2024 27.50 28.05 27.24 27.51 2,639,125 -0.19(-0.69%)
May 20, 2024 28.58 28.58 27.61 27.70 2,053,303 -0.88(-3.08%)
May 17, 2024 28.61 28.69 28.21 28.58 1,187,690 +0.08(+0.28%)
May 16, 2024 28.82 28.89 28.18 28.50 1,181,115 -0.41(-1.42%)
May 15, 2024 29.36 29.50 28.35 28.91 1,482,703 +0.19(+0.66%)
May 14, 2024 28.40 28.99 28.07 28.72 2,394,193 +0.72(+2.57%)
May 13, 2024 27.18 28.88 27.18 28.00 1,707,471 +0.87(+3.21%)
May 10, 2024 28.04 28.25 27.12 27.13 2,071,175 -0.91(-3.25%)
May 09, 2024 28.70 28.86 28.01 28.04 1,880,155 -0.63(-2.20%)
May 08, 2024 28.40 29.25 28.27 28.67 1,370,629 -0.43(-1.48%)
May 07, 2024 29.96 30.12 29.10 29.10 2,626,734 -0.75(-2.51%)
May 06, 2024 30.08 30.65 29.66 29.85 1,415,178 -0.18(-0.60%)
May 03, 2024 30.63 30.91 28.96 30.03 2,153,881 -0.47(-1.54%)
May 02, 2024 29.50 30.54 29.24 30.50 2,554,398 +1.63(+5.65%)
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.