Skip to main content

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

31.50 -0.22 (-0.69%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 31.65 32.70 31.04 31.72 2,694,218 +0.31(+0.99%)
Apr 11, 2024 31.20 31.50 30.04 31.41 1,973,292 +0.50(+1.62%)
Apr 10, 2024 31.15 31.51 30.43 30.91 2,177,376 -1.12(-3.50%)
Apr 09, 2024 31.37 32.32 31.26 32.03 1,449,699 +0.78(+2.48%)
Apr 08, 2024 31.65 31.83 31.16 31.25 1,379,110 -0.46(-1.43%)
Apr 05, 2024 31.64 31.94 31.42 31.71 1,538,226 -0.07(-0.22%)
Apr 04, 2024 32.89 34.00 31.69 31.78 3,572,676 -0.84(-2.58%)
Apr 03, 2024 32.91 33.55 32.36 32.62 2,530,931 -0.09(-0.28%)
Apr 02, 2024 31.30 32.77 31.03 32.71 2,570,150 +0.61(+1.90%)
Apr 01, 2024 32.25 32.55 31.50 32.10 1,792,810 -0.05(-0.16%)
Mar 28, 2024 32.95 32.21 32.01 32.15 3,121,521 -0.55(-1.68%)
Mar 27, 2024 31.53 32.76 31.35 32.70 3,163,261 +1.35(+4.31%)
Mar 26, 2024 31.27 31.80 31.20 31.35 1,563,454 +0.16(+0.51%)
Mar 25, 2024 31.34 31.47 30.93 31.19 2,194,412 -0.38(-1.20%)
Mar 22, 2024 31.67 31.79 30.69 31.57 2,766,115 +0.17(+0.54%)
Mar 21, 2024 30.63 32.12 30.25 31.40 6,245,443 +0.90(+2.95%)
Mar 20, 2024 29.90 30.55 28.75 30.50 6,687,206 +2.13(+7.51%)
Mar 19, 2024 28.17 28.67 27.35 28.37 4,757,891 -0.57(-1.97%)
Mar 18, 2024 28.42 29.20 27.88 28.94 2,971,188 +1.20(+4.33%)
Mar 15, 2024 27.85 28.04 27.40 27.74 5,222,907 -0.72(-2.53%)
Mar 14, 2024 28.70 28.71 28.17 28.46 2,188,887 -0.29(-1.01%)
Mar 13, 2024 27.88 29.40 27.88 28.75 2,915,877 +0.32(+1.13%)
Mar 12, 2024 27.93 28.47 27.53 28.43 3,663,787 +0.71(+2.56%)
Mar 11, 2024 27.89 28.43 27.34 27.72 2,670,968 +0.12(+0.43%)
Mar 08, 2024 28.68 28.82 27.11 27.60 4,712,555 -0.78(-2.75%)
Mar 07, 2024 27.93 28.59 27.80 28.38 4,477,156 +0.57(+2.05%)
Mar 06, 2024 25.06 28.95 24.77 27.81 13,349,595 +2.85(+11.42%)
Mar 05, 2024 25.60 25.61 24.78 24.96 2,679,773 -0.81(-3.14%)
Mar 04, 2024 27.05 27.15 25.57 25.77 3,037,912 -1.28(-4.73%)
Mar 01, 2024 25.83 27.55 25.68 27.05 4,540,935 +1.58(+6.20%)
Feb 29, 2024 26.49 26.55 25.25 25.47 2,575,085 -0.63(-2.41%)
Feb 28, 2024 25.15 26.31 24.83 26.10 5,047,773 +0.74(+2.92%)
Feb 27, 2024 24.95 26.49 24.81 25.36 7,819,466 +0.98(+4.02%)
Feb 26, 2024 23.81 24.98 23.75 24.38 3,534,919 +0.64(+2.70%)
Feb 23, 2024 24.06 24.17 23.49 23.74 2,950,973 -0.52(-2.14%)
Feb 22, 2024 24.85 24.89 24.17 24.26 3,047,007 -0.24(-0.98%)
Feb 21, 2024 25.11 25.22 24.48 24.50 2,707,783 -0.78(-3.09%)
Feb 20, 2024 25.60 25.68 25.08 25.28 2,747,184 -0.35(-1.37%)
Feb 16, 2024 26.00 26.09 25.20 25.63 2,753,784 -0.47(-1.80%)
Feb 15, 2024 26.69 27.18 25.84 26.10 4,269,321 -0.25(-0.95%)
Feb 14, 2024 26.86 26.97 26.02 26.35 3,836,641 +0.10(+0.38%)
Feb 13, 2024 26.80 27.32 26.20 26.25 2,747,824 -1.51(-5.44%)
Feb 12, 2024 27.87 28.93 27.69 27.76 3,586,189 +0.05(+0.18%)
Feb 09, 2024 26.74 28.00 26.74 27.71 4,193,913 +1.27(+4.80%)
Feb 08, 2024 26.60 26.62 26.20 26.44 1,687,381 -0.21(-0.79%)
Feb 07, 2024 27.32 27.40 26.58 26.65 2,088,699 -0.56(-2.06%)
Feb 06, 2024 27.11 27.46 26.89 27.21 2,115,989 +0.26(+0.96%)
Feb 05, 2024 26.60 27.22 26.33 26.95 3,808,791 +0.38(+1.43%)
Feb 02, 2024 25.55 26.80 25.44 26.57 2,996,390 +0.77(+2.98%)
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.