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 (%)
Feb 28, 2023 39.81 40.18 39.23 39.51 1,067,163 -0.25(-0.63%)
Feb 27, 2023 38.56 40.55 38.56 39.76 2,595,645 +1.89(+4.99%)
Feb 24, 2023 40.46 40.83 37.35 37.87 4,257,353 -3.56(-8.59%)
Feb 23, 2023 42.16 42.89 40.40 41.43 1,569,320 +0.48(+1.17%)
Feb 22, 2023 41.10 41.94 39.84 40.95 2,049,616 -0.12(-0.29%)
Feb 21, 2023 43.65 44.41 40.91 41.07 2,011,242 -2.88(-6.55%)
Feb 17, 2023 44.01 44.44 42.82 43.95 1,335,129 -0.81(-1.81%)
Feb 16, 2023 45.96 45.96 44.56 44.76 1,980,186 -2.26(-4.81%)
Feb 15, 2023 46.91 48.11 46.10 47.02 2,316,174 +0.07(+0.15%)
Feb 14, 2023 42.82 47.15 42.57 46.95 2,700,157 +4.07(+9.49%)
Feb 13, 2023 42.09 43.45 40.80 42.88 1,337,107 +0.98(+2.34%)
Feb 10, 2023 43.47 43.47 41.62 41.90 2,360,638 -1.92(-4.38%)
Feb 09, 2023 42.82 45.50 42.51 43.82 3,207,493 +1.74(+4.13%)
Feb 08, 2023 42.98 43.53 41.90 42.08 1,381,810 -0.72(-1.68%)
Feb 07, 2023 41.66 43.03 41.06 42.80 2,491,186 +1.34(+3.23%)
Feb 06, 2023 42.33 42.47 40.05 41.46 2,771,978 -1.32(-3.09%)
Feb 03, 2023 41.68 44.28 41.65 42.78 2,996,262 +0.56(+1.33%)
Feb 02, 2023 42.00 44.26 41.10 42.22 4,321,745 +1.16(+2.83%)
Feb 01, 2023 39.00 41.95 38.26 41.06 4,240,216 +2.46(+6.37%)
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%)
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.