Skip to main content

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

32.15 -0.55 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.95 32.21 32.01 32.15 3,121,044 -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%)
Feb 01, 2024 26.22 26.31 25.33 25.80 3,054,466 -0.06(-0.23%)
Jan 31, 2024 26.00 26.47 25.77 25.86 4,097,687 -0.39(-1.49%)
Jan 30, 2024 27.23 27.33 25.88 26.25 7,947,481 -1.50(-5.41%)
Jan 29, 2024 28.31 28.38 27.08 27.75 5,648,140 -0.63(-2.22%)
Jan 26, 2024 28.10 28.89 28.01 28.38 5,115,436 +0.43(+1.54%)
Jan 25, 2024 27.95 29.03 27.38 27.95 11,919,954 +0.33(+1.19%)
Jan 24, 2024 28.60 28.68 27.36 27.62 5,450,174 -0.81(-2.85%)
Jan 23, 2024 29.42 29.47 28.22 28.43 3,550,085 -0.46(-1.59%)
Jan 22, 2024 29.00 29.81 28.75 28.89 5,179,888 +0.55(+1.94%)
Jan 19, 2024 28.13 28.36 27.36 28.34 3,938,906 +0.27(+0.96%)
Jan 18, 2024 28.85 28.85 27.29 28.07 4,303,397 -0.31(-1.09%)
Jan 17, 2024 29.42 29.45 28.20 28.38 5,299,118 -1.41(-4.73%)
Jan 16, 2024 30.00 30.31 29.43 29.79 4,018,037 -0.28(-0.93%)
Jan 12, 2024 30.86 31.09 29.61 30.07 5,782,174 -0.96(-3.09%)
Jan 11, 2024 30.10 31.10 30.10 31.03 6,612,675 +0.41(+1.34%)
Jan 10, 2024 32.10 32.12 29.77 30.62 9,164,074 -1.27(-3.98%)
Jan 09, 2024 31.24 32.71 30.77 31.89 7,613,826 +0.46(+1.46%)
Jan 08, 2024 30.95 32.50 30.20 31.43 8,924,704 +0.94(+3.08%)
Jan 05, 2024 30.92 31.25 29.38 30.49 19,179,460 +0.52(+1.74%)
Jan 04, 2024 28.33 30.94 28.19 29.97 43,074,688 -9.75(-24.55%)
Jan 03, 2024 40.01 40.58 39.34 39.72 2,495,878 -1.62(-3.92%)
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.