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

25.66 -1.90 (-6.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 27.55 27.72 25.61 25.66 4,751,351 -1.90(-6.89%)
May 23, 2024 27.90 27.99 27.44 27.56 1,834,940 -0.25(-0.90%)
May 22, 2024 27.50 27.94 27.22 27.81 2,528,332 +0.30(+1.09%)
May 21, 2024 27.50 28.05 27.24 27.51 2,639,125 -0.19(-0.69%)
May 20, 2024 28.58 28.58 27.61 27.70 2,053,303 -0.88(-3.08%)
May 17, 2024 28.61 28.69 28.21 28.58 1,187,690 +0.08(+0.28%)
May 16, 2024 28.82 28.89 28.18 28.50 1,181,115 -0.41(-1.42%)
May 15, 2024 29.36 29.50 28.35 28.91 1,482,703 +0.19(+0.66%)
May 14, 2024 28.40 28.99 28.07 28.72 2,394,193 +0.72(+2.57%)
May 13, 2024 27.18 28.88 27.18 28.00 1,707,471 +0.87(+3.21%)
May 10, 2024 28.04 28.25 27.12 27.13 2,071,175 -0.91(-3.25%)
May 09, 2024 28.70 28.86 28.01 28.04 1,880,155 -0.63(-2.20%)
May 08, 2024 28.40 29.25 28.27 28.67 1,370,629 -0.43(-1.48%)
May 07, 2024 29.96 30.12 29.10 29.10 2,626,734 -0.75(-2.51%)
May 06, 2024 30.08 30.65 29.66 29.85 1,415,178 -0.18(-0.60%)
May 03, 2024 30.63 30.91 28.96 30.03 2,153,881 -0.47(-1.54%)
May 02, 2024 29.50 30.54 29.24 30.50 2,554,398 +1.63(+5.65%)
May 01, 2024 28.00 29.09 27.76 28.87 2,496,149 +1.32(+4.79%)
Apr 30, 2024 27.50 28.19 27.31 27.55 2,871,674 -0.45(-1.61%)
Apr 29, 2024 29.20 29.32 27.36 28.00 6,060,449 -1.20(-4.11%)
Apr 26, 2024 29.90 30.43 28.24 29.20 5,592,195 -1.70(-5.50%)
Apr 25, 2024 33.00 33.04 28.71 30.90 5,446,928 -0.22(-0.71%)
Apr 24, 2024 30.90 31.59 30.86 31.12 3,752,679 +0.69(+2.27%)
Apr 23, 2024 29.81 30.77 29.80 30.43 1,593,064 +0.31(+1.03%)
Apr 22, 2024 30.24 30.72 29.66 30.12 1,658,427 -0.11(-0.36%)
Apr 19, 2024 30.83 31.23 30.21 30.23 2,184,507 -0.75(-2.42%)
Apr 18, 2024 30.55 31.11 30.28 30.98 2,044,720 +0.02(+0.06%)
Apr 17, 2024 31.43 32.17 30.85 30.96 3,234,782 +0.83(+2.75%)
Apr 16, 2024 30.98 31.08 30.07 30.13 2,786,990 -1.22(-3.89%)
Apr 15, 2024 31.84 32.20 31.08 31.35 1,918,824 -0.37(-1.17%)
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 27.79 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%)
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.