Skip to main content

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

17.36 +0.43 (+2.54%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 16.73 17.30 16.31 16.93 6,536,872 +0.29(+1.74%)
Nov 11, 2024 16.56 16.75 15.80 16.64 6,409,045 +0.19(+1.16%)
Nov 08, 2024 16.51 16.60 16.09 16.45 6,266,186 -0.06(-0.36%)
Nov 07, 2024 16.44 17.39 16.25 16.51 12,177,337 +1.07(+6.93%)
Nov 06, 2024 15.90 16.01 14.95 15.44 9,366,578 +0.21(+1.38%)
Nov 05, 2024 14.65 15.33 14.63 15.23 5,132,025 +0.66(+4.53%)
Nov 04, 2024 15.25 15.50 14.40 14.57 7,497,409 -1.00(-6.42%)
Nov 01, 2024 13.98 15.83 13.64 15.57 17,110,652 +1.96(+14.40%)
Oct 31, 2024 14.10 14.88 12.72 13.61 15,801,184 +1.19(+9.58%)
Oct 30, 2024 12.90 13.01 12.35 12.42 7,654,965 -0.85(-6.37%)
Oct 29, 2024 13.04 13.47 12.81 13.27 5,082,924 +0.25(+1.88%)
Oct 28, 2024 12.60 13.17 12.60 13.02 3,477,671 +0.35(+2.76%)
Oct 25, 2024 12.62 12.88 12.52 12.67 3,135,410 +0.16(+1.28%)
Oct 24, 2024 12.86 12.88 12.31 12.51 4,541,015 -0.06(-0.48%)
Oct 23, 2024 12.95 13.01 12.25 12.57 3,431,446 -0.43(-3.31%)
Oct 22, 2024 13.25 13.31 12.84 13.00 3,157,003 -0.19(-1.44%)
Oct 21, 2024 12.81 13.25 12.62 13.19 3,775,699 +0.40(+3.13%)
Oct 18, 2024 13.24 13.35 12.62 12.79 3,885,400 -0.09(-0.66%)
Oct 17, 2024 12.26 12.94 12.11 12.88 5,553,035 +0.74(+6.14%)
Oct 16, 2024 12.05 12.50 11.12 12.13 7,771,721 -0.04(-0.33%)
Oct 15, 2024 12.51 13.39 12.02 12.17 7,592,806 -0.79(-6.10%)
Oct 14, 2024 12.80 13.18 12.33 12.96 5,671,944 +0.07(+0.54%)
Oct 11, 2024 11.79 13.04 11.76 12.89 8,385,778 +0.60(+4.88%)
Oct 10, 2024 12.07 12.51 11.92 12.29 4,787,196 +0.22(+1.82%)
Oct 09, 2024 12.20 12.64 12.04 12.07 4,224,203 -0.17(-1.39%)
Oct 08, 2024 12.13 12.79 12.04 12.24 5,944,057 -0.09(-0.73%)
Oct 07, 2024 12.28 12.61 12.04 12.33 5,847,249 -0.60(-4.64%)
Oct 04, 2024 12.58 13.00 12.53 12.93 5,163,524 +0.54(+4.36%)
Oct 03, 2024 13.13 13.17 12.23 12.39 7,498,294 -0.89(-6.70%)
Oct 02, 2024 12.88 13.39 12.58 13.28 4,907,556 -0.16(-1.19%)
Oct 01, 2024 13.79 14.04 13.23 13.44 5,140,084 -0.26(-1.90%)
Sep 30, 2024 14.03 14.52 13.58 13.70 5,017,580 -0.69(-4.79%)
Sep 27, 2024 14.12 14.85 13.93 14.39 8,440,177 +0.61(+4.43%)
Sep 26, 2024 13.30 14.09 12.97 13.78 11,493,455 +1.31(+10.51%)
Sep 25, 2024 12.91 13.09 12.44 12.47 5,822,336 -0.63(-4.81%)
Sep 24, 2024 12.69 13.33 12.58 13.10 8,284,301 +0.76(+6.16%)
Sep 23, 2024 12.70 13.06 12.29 12.34 8,643,621 -0.04(-0.32%)
Sep 20, 2024 13.15 13.32 11.81 12.38 17,404,208 -0.97(-7.27%)
Sep 19, 2024 12.85 13.79 12.65 13.35 18,129,464 +1.74(+14.99%)
Sep 18, 2024 11.88 12.37 11.57 11.61 6,161,575 -0.23(-1.94%)
Sep 17, 2024 12.10 12.30 11.67 11.84 7,855,062 +0.42(+3.68%)
Sep 16, 2024 10.77 11.43 10.62 11.42 4,565,087 +0.51(+4.67%)
Sep 13, 2024 10.54 11.02 10.50 10.91 5,217,963 +0.34(+3.22%)
Sep 12, 2024 10.85 10.92 10.48 10.57 6,191,929 -0.27(-2.49%)
Sep 11, 2024 10.88 11.11 10.48 10.84 6,686,028 +0.04(+0.37%)
Sep 10, 2024 11.20 11.36 10.55 10.80 7,631,602 -0.35(-3.14%)
Sep 09, 2024 11.62 12.09 11.05 11.15 7,223,448 -0.40(-3.46%)
Sep 06, 2024 12.14 12.18 11.45 11.55 10,422,441 -1.07(-8.48%)
Sep 05, 2024 13.53 13.93 12.51 12.62 6,339,465 -1.00(-7.34%)
Sep 04, 2024 13.50 14.00 13.48 13.62 2,685,491 +0.00(+0.00%)
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.