Skip to main content

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

12.89 +0.60 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,132,245 +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 4,561,134 +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%)
Sep 03, 2024 14.02 14.25 13.60 13.62 3,104,395 -0.66(-4.62%)
Aug 30, 2024 14.25 14.76 14.20 14.28 3,855,427 +0.24(+1.71%)
Aug 29, 2024 13.73 14.26 13.69 14.04 2,632,732 +0.53(+3.92%)
Aug 28, 2024 13.70 13.73 13.16 13.51 3,513,229 -0.29(-2.10%)
Aug 27, 2024 14.04 14.23 13.69 13.80 2,997,515 -0.25(-1.78%)
Aug 26, 2024 14.40 14.51 14.03 14.05 4,500,486 -0.35(-2.43%)
Aug 23, 2024 15.19 15.46 14.32 14.40 4,416,001 -0.76(-5.01%)
Aug 22, 2024 15.00 15.29 14.95 15.16 3,326,172 +0.00(+0.00%)
Aug 21, 2024 14.79 15.28 14.72 15.16 3,067,476 +0.24(+1.61%)
Aug 20, 2024 14.80 15.27 14.56 14.92 4,299,773 +0.04(+0.27%)
Aug 19, 2024 14.36 14.92 14.36 14.88 2,924,139 +0.58(+4.06%)
Aug 16, 2024 14.22 14.48 14.05 14.30 3,635,393 +0.03(+0.21%)
Aug 15, 2024 14.11 14.49 13.83 14.27 6,951,628 +0.35(+2.51%)
Aug 14, 2024 14.80 14.96 13.89 13.92 5,977,317 -0.92(-6.20%)
Aug 13, 2024 14.50 15.06 14.32 14.84 5,440,070 +0.24(+1.64%)
Aug 12, 2024 15.21 15.24 14.46 14.60 4,707,337 -0.68(-4.45%)
Aug 09, 2024 15.83 15.98 15.04 15.28 4,413,196 -0.61(-3.84%)
Aug 08, 2024 14.98 15.95 14.96 15.89 4,085,158 +0.89(+5.93%)
Aug 07, 2024 16.00 16.17 14.92 15.00 8,169,056 -0.62(-3.94%)
Aug 06, 2024 16.08 16.12 15.24 15.62 6,776,974 +0.44(+2.87%)
Aug 05, 2024 14.35 16.20 14.33 15.18 6,287,642 -0.78(-4.89%)
Aug 02, 2024 15.90 17.21 15.50 15.96 11,217,275 -0.32(-1.97%)
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.