Comparing Back to the side-by-side chart ↗
Mobileye Global Inc. Class A Common Stock (MBLY) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -22.4% vs the 50-day and -30.1% vs the 200-day average, 58.4% below the 52-week high and +3.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Mobileye Global Inc. Class A Common Stock trades 22.4% below its 50-day and 30.1% below its 200-day moving average. (as of 2026-10-30)
Mobileye designs driver-assistance and autonomous-driving systems, ranging from a basic front-camera safety package to higher-tier systems such as SuperVision, Chauffeur and Drive that hand more control to the vehicle. Underneath these sit its EyeQ processor chips and its Road Experience Management mapping data, which car makers and fleet operators buy rather than build themselves.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MBLY overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.29 | 6.33 | 5.76 | 5.96 | -7.02% | 11,458,456 |
| 2026-10-29 | 6.50 | 6.72 | 6.37 | 6.41 | -9.21% | 9,605,900 |
| 2026-10-28 | 6.85 | 7.09 | 6.80 | 7.06 | +2.77% | 6,535,500 |
| 2026-10-27 | 6.69 | 6.89 | 6.59 | 6.87 | +3.15% | 6,768,600 |
| 2026-10-26 | 6.56 | 6.72 | 6.55 | 6.66 | +1.83% | 4,304,700 |
| 2026-10-23 | 6.88 | 6.88 | 6.40 | 6.54 | -5.90% | 13,251,400 |
| 2026-10-22 | 6.97 | 7.15 | 6.86 | 6.95 | -1.00% | 6,037,400 |
| 2026-10-21 | 7.04 | 7.15 | 6.92 | 7.02 | -3.84% | 6,835,600 |
| 2026-10-20 | 7.18 | 7.32 | 7.07 | 7.30 | +1.53% | 3,634,400 |
| 2026-10-19 | 7.35 | 7.49 | 7.17 | 7.19 | -0.42% | 4,943,100 |
| 2026-10-16 | 7.56 | 7.60 | 7.03 | 7.22 | -2.83% | 9,505,200 |
| 2026-10-15 | 7.03 | 7.46 | 6.95 | 7.43 | +3.92% | 5,979,300 |
| 2026-10-14 | 6.88 | 7.44 | 6.88 | 7.15 | +1.85% | 9,822,700 |
| 2026-10-13 | 6.84 | 7.10 | 6.78 | 7.02 | +2.63% | 6,125,600 |
| 2026-10-12 | 7.14 | 7.14 | 6.83 | 6.84 | -3.66% | 4,663,800 |
| 2026-10-09 | 7.10 | 7.23 | 7.07 | 7.10 | +0.57% | 3,978,800 |
| 2026-10-08 | 7.10 | 7.15 | 6.87 | 7.06 | -1.26% | 7,042,400 |
| 2026-10-07 | 7.38 | 7.40 | 7.15 | 7.15 | -4.28% | 4,283,200 |
| 2026-10-06 | 7.46 | 7.49 | 7.26 | 7.47 | -1.45% | 6,357,200 |
| 2026-10-05 | 7.45 | 7.66 | 7.42 | 7.58 | +2.16% | 5,870,300 |
| 2026-10-02 | 7.56 | 7.58 | 7.06 | 7.42 | +0.95% | 8,076,800 |
| 2026-10-01 | 7.44 | 7.51 | 7.31 | 7.35 | -0.54% | 5,927,100 |
| 2026-09-30 | 7.31 | 7.67 | 7.25 | 7.39 | -2.38% | 7,186,900 |
| 2026-09-29 | 7.81 | 7.86 | 7.52 | 7.57 | -2.95% | 4,889,500 |
| 2026-09-28 | 8.02 | 8.08 | 7.73 | 7.80 | -2.86% | 5,189,600 |
| 2026-09-25 | 7.76 | 8.07 | 7.67 | 8.03 | +4.42% | 6,570,500 |
| 2026-09-24 | 7.59 | 7.87 | 7.56 | 7.69 | +1.05% | 8,868,000 |
| 2026-09-23 | 7.63 | 7.77 | 7.45 | 7.61 | -0.91% | 8,917,400 |
| 2026-09-22 | 8.11 | 8.15 | 7.67 | 7.68 | -3.88% | 6,143,500 |
| 2026-09-21 | 8.16 | 8.19 | 7.93 | 7.99 | -0.37% | 4,656,400 |
| 2026-09-18 | 8.14 | 8.18 | 7.88 | 8.02 | -0.25% | 10,705,800 |
| 2026-09-17 | 8.05 | 8.30 | 7.91 | 8.04 | +2.81% | 9,376,300 |
| 2026-09-16 | 7.98 | 7.98 | 7.74 | 7.82 | -1.26% | 4,311,900 |
| 2026-09-15 | 8.14 | 8.28 | 7.83 | 7.92 | -2.94% | 5,629,300 |
| 2026-09-14 | 8.14 | 8.26 | 8.04 | 8.16 | -1.09% | 4,695,400 |
| 2026-09-11 | 8.32 | 8.43 | 8.24 | 8.25 | +0.49% | 3,543,400 |
| 2026-09-10 | 8.00 | 8.34 | 7.86 | 8.21 | +1.36% | 4,004,200 |
| 2026-09-09 | 8.47 | 8.54 | 8.09 | 8.10 | -4.93% | 3,304,400 |
| 2026-09-08 | 8.61 | 8.62 | 8.43 | 8.52 | -0.47% | 2,160,400 |
| 2026-09-04 | 8.31 | 8.59 | 8.23 | 8.56 | +2.88% | 2,725,300 |
| 2026-09-03 | 8.58 | 8.67 | 8.26 | 8.32 | -2.12% | 3,701,200 |
| 2026-09-02 | 8.39 | 8.59 | 8.32 | 8.50 | +1.67% | 2,898,500 |
| 2026-09-01 | 8.42 | 8.44 | 8.26 | 8.36 | -1.99% | 2,705,300 |
| 2026-08-31 | 8.56 | 8.63 | 8.49 | 8.53 | -0.58% | 3,151,200 |
| 2026-08-28 | 8.65 | 8.83 | 8.51 | 8.58 | -0.35% | 3,186,000 |
| 2026-08-27 | 8.65 | 8.83 | 8.56 | 8.61 | +0.82% | 3,041,100 |
| 2026-08-26 | 8.66 | 8.75 | 8.46 | 8.54 | -1.61% | 2,881,100 |
| 2026-08-25 | 8.64 | 8.75 | 8.58 | 8.68 | +0.46% | 2,452,400 |
| 2026-08-24 | 8.93 | 8.94 | 8.55 | 8.64 | -4.32% | 4,899,300 |
| 2026-08-21 | 9.10 | 9.17 | 8.99 | 9.03 | +1.69% | 3,161,700 |
| 2026-08-20 | 9.02 | 9.20 | 8.79 | 8.88 | -2.42% | 4,569,500 |
| 2026-08-19 | 9.04 | 9.20 | 8.77 | 9.10 | +2.59% | 4,723,100 |
| 2026-08-18 | 8.99 | 9.10 | 8.63 | 8.87 | -3.90% | 5,371,000 |
| 2026-08-17 | 9.26 | 9.43 | 9.04 | 9.23 | +3.48% | 4,040,600 |
| 2026-08-14 | 8.92 | 9.02 | 8.85 | 8.92 | +0.22% | 2,562,800 |
| 2026-08-13 | 8.75 | 9.04 | 8.72 | 8.90 | +1.14% | 3,594,200 |
| 2026-08-12 | 8.92 | 8.97 | 8.66 | 8.80 | -0.79% | 3,924,500 |
| 2026-08-11 | 8.88 | 9.04 | 8.70 | 8.87 | +1.37% | 3,312,700 |
| 2026-08-10 | 8.75 | 9.00 | 8.71 | 8.75 | +0.23% | 4,049,500 |
| 2026-08-07 | 8.58 | 8.78 | 8.57 | 8.73 | +3.68% | 3,674,800 |
| 2026-08-06 | 8.41 | 8.52 | 8.30 | 8.42 | -0.36% | 3,167,400 |
| 2026-08-05 | 8.53 | 8.64 | 8.38 | 8.45 | -2.20% | 4,306,400 |
| 2026-08-04 | 8.46 | 8.77 | 8.33 | 8.64 | +6.93% | 6,336,300 |
| 2026-08-03 | 7.97 | 8.18 | 7.86 | 8.08 | +1.76% | 5,776,400 |
| 2026-07-31 | 7.98 | 8.08 | 7.61 | 7.94 | +0.51% | 7,548,500 |
| 2026-07-30 | 8.14 | 8.19 | 7.88 | 7.90 | -1.37% | 5,596,000 |
| 2026-07-29 | 8.31 | 8.38 | 7.99 | 8.01 | -4.98% | 6,471,200 |
| 2026-07-28 | 8.00 | 8.49 | 7.99 | 8.43 | +5.24% | 9,785,200 |
| 2026-07-27 | 8.42 | 8.84 | 8.00 | 8.01 | -0.50% | 13,003,200 |
| 2026-07-24 | 7.56 | 8.47 | 7.38 | 8.05 | +7.76% | 15,013,500 |
| 2026-07-23 | 8.15 | 8.25 | 7.10 | 7.47 | -14.92% | 29,289,400 |
| 2026-07-22 | 8.89 | 8.98 | 8.63 | 8.78 | -2.34% | 5,704,200 |
| 2026-07-21 | 9.08 | 9.23 | 8.85 | 8.99 | +0.45% | 5,326,300 |
| 2026-07-20 | 9.24 | 9.24 | 8.85 | 8.95 | -2.93% | 3,249,600 |
| 2026-07-17 | 8.80 | 9.37 | 8.78 | 9.22 | +2.79% | 5,240,100 |
| 2026-07-16 | 9.38 | 9.42 | 8.88 | 8.97 | -4.88% | 6,491,600 |
| 2026-07-15 | 10.20 | 10.35 | 9.41 | 9.43 | -6.54% | 8,827,700 |
| 2026-07-14 | 9.85 | 10.19 | 9.78 | 10.09 | +3.49% | 6,973,500 |
| 2026-07-13 | 9.56 | 9.92 | 9.44 | 9.75 | +2.09% | 6,332,000 |
| 2026-07-10 | 9.55 | 9.81 | 9.49 | 9.55 | +0.21% | 8,991,900 |
| 2026-07-09 | 9.28 | 9.59 | 9.22 | 9.53 | +4.27% | 5,328,700 |
| 2026-07-08 | 9.25 | 9.54 | 8.76 | 9.14 | -3.79% | 7,905,000 |
| 2026-07-07 | 9.80 | 10.07 | 9.40 | 9.50 | -5.00% | 7,314,100 |
| 2026-07-06 | 9.84 | 10.21 | 9.68 | 10.00 | +4.49% | 7,280,400 |
| 2026-07-02 | 9.69 | 9.82 | 9.25 | 9.57 | -1.03% | 6,029,200 |
| 2026-07-01 | 9.54 | 10.02 | 9.40 | 9.67 | -0.10% | 12,774,300 |
| 2026-06-30 | 8.31 | 9.72 | 8.25 | 9.68 | +16.63% | 12,836,100 |
| 2026-06-29 | 7.89 | 8.39 | 7.89 | 8.30 | +6.27% | 4,841,800 |
| 2026-06-26 | 7.68 | 7.94 | 7.67 | 7.81 | -0.64% | 5,522,000 |
| 2026-06-25 | 7.85 | 7.90 | 7.68 | 7.86 | +0.90% | 4,027,800 |
| 2026-06-24 | 7.96 | 7.99 | 7.66 | 7.79 | -1.89% | 5,463,300 |
| 2026-06-23 | 8.00 | 8.17 | 7.94 | 7.94 | -4.80% | 5,150,700 |
| 2026-06-22 | 8.46 | 8.57 | 8.29 | 8.34 | -1.42% | 6,033,600 |
| 2026-06-18 | 8.80 | 8.80 | 8.38 | 8.46 | -3.09% | 10,455,300 |
| 2026-06-17 | 9.53 | 9.63 | 8.69 | 8.73 | -9.25% | 8,370,000 |
| 2026-06-16 | 9.65 | 10.27 | 9.60 | 9.62 | +0.94% | 8,746,800 |
| 2026-06-15 | 9.72 | 9.90 | 9.45 | 9.53 | +2.03% | 3,561,000 |
| 2026-06-12 | 9.47 | 9.61 | 9.33 | 9.34 | -2.51% | 3,373,100 |
| 2026-06-11 | 9.24 | 9.61 | 9.06 | 9.58 | +4.81% | 3,352,700 |
| 2026-06-10 | 9.13 | 9.33 | 9.09 | 9.14 | -2.04% | 4,295,800 |
| 2026-06-09 | 9.69 | 10.02 | 9.08 | 9.33 | -3.72% | 6,273,900 |
| 2026-06-08 | 9.54 | 9.87 | 9.43 | 9.69 | +2.32% | 5,362,600 |
| 2026-06-05 | 10.45 | 10.46 | 9.29 | 9.47 | -10.15% | 6,526,200 |
| 2026-06-04 | 10.61 | 10.92 | 10.50 | 10.54 | -1.86% | 4,869,600 |
| 2026-06-03 | 10.80 | 11.10 | 10.60 | 10.74 | -0.46% | 5,575,700 |
| 2026-06-02 | 10.56 | 11.26 | 10.55 | 10.79 | +1.03% | 6,505,500 |
| 2026-06-01 | 10.28 | 10.83 | 10.27 | 10.68 | +3.29% | 6,311,700 |
| 2026-05-29 | 10.35 | 10.57 | 10.25 | 10.34 | -0.67% | 5,433,100 |
| 2026-05-28 | 10.09 | 10.53 | 10.05 | 10.41 | +2.46% | 4,346,400 |
| 2026-05-27 | 10.06 | 10.17 | 9.88 | 10.16 | +1.60% | 4,170,000 |
| 2026-05-26 | 10.34 | 10.44 | 9.86 | 10.00 | -1.77% | 6,327,700 |
| 2026-05-22 | 9.82 | 10.37 | 9.81 | 10.18 | +3.88% | 6,760,600 |
| 2026-05-21 | 9.45 | 9.97 | 9.44 | 9.80 | +0.31% | 4,152,700 |
| 2026-05-20 | 9.63 | 9.85 | 9.50 | 9.77 | +1.14% | 5,098,800 |
| 2026-05-19 | 9.26 | 9.81 | 9.24 | 9.66 | +3.43% | 8,560,900 |
| 2026-05-18 | 9.62 | 9.89 | 9.14 | 9.34 | -6.79% | 9,730,600 |
| 2026-05-15 | 9.96 | 10.20 | 9.88 | 10.02 | -3.47% | 5,377,700 |
| 2026-05-14 | 10.24 | 10.67 | 10.21 | 10.38 | -1.42% | 7,804,400 |
| 2026-05-13 | 9.35 | 10.81 | 9.32 | 10.53 | +14.08% | 17,216,900 |
| 2026-05-12 | 9.23 | 9.33 | 8.95 | 9.23 | -0.11% | 5,086,800 |
| 2026-05-11 | 9.21 | 9.53 | 9.12 | 9.24 | +0.54% | 6,797,300 |
| 2026-05-08 | 8.92 | 9.23 | 8.82 | 9.19 | +3.61% | 3,966,100 |
| 2026-05-07 | 9.10 | 9.14 | 8.78 | 8.87 | -2.21% | 4,874,100 |
| 2026-05-06 | 8.80 | 9.13 | 8.73 | 9.07 | +3.42% | 4,776,200 |
| 2026-05-05 | 8.66 | 8.81 | 8.64 | 8.77 | +1.39% | 3,476,300 |
| 2026-05-04 | 8.77 | 8.87 | 8.55 | 8.65 | -1.03% | 3,773,100 |
| 2026-05-01 | 8.70 | 8.78 | 8.58 | 8.74 | +0.58% | 3,977,500 |
| 2026-04-30 | 8.76 | 8.84 | 8.63 | 8.69 | -0.46% | 5,915,700 |
| 2026-04-29 | 9.09 | 9.14 | 8.67 | 8.73 | -3.54% | 5,303,300 |
| 2026-04-28 | 8.85 | 9.20 | 8.84 | 9.05 | +0.44% | 6,011,000 |
| 2026-04-27 | 8.98 | 9.21 | 8.88 | 9.01 | -2.38% | 7,242,600 |
| 2026-04-24 | 8.86 | 9.49 | 8.80 | 9.23 | +6.09% | 13,989,900 |
| 2026-04-23 | 8.95 | 9.06 | 8.33 | 8.70 | +10.13% | 22,688,600 |
| 2026-04-22 | 8.00 | 8.10 | 7.80 | 7.90 | +0.38% | 5,924,100 |
| 2026-04-21 | 8.04 | 8.18 | 7.85 | 7.87 | -2.11% | 5,478,200 |
| 2026-04-20 | 7.85 | 8.15 | 7.85 | 8.04 | +2.16% | 7,583,000 |
| 2026-04-17 | 8.00 | 8.13 | 7.84 | 7.87 | +0.64% | 5,848,900 |
| 2026-04-16 | 7.80 | 7.92 | 7.56 | 7.82 | +1.30% | 5,108,600 |
| 2026-04-15 | 7.67 | 7.79 | 7.62 | 7.72 | +1.31% | 4,678,400 |
| 2026-04-14 | 7.54 | 7.72 | 7.51 | 7.62 | +2.01% | 5,856,400 |
| 2026-04-13 | 7.11 | 7.51 | 7.05 | 7.47 | +3.18% | 5,860,000 |
| 2026-04-10 | 7.26 | 7.39 | 7.18 | 7.24 | +0.42% | 4,224,400 |
| 2026-04-09 | 7.30 | 7.36 | 7.14 | 7.21 | -2.17% | 3,952,500 |
| 2026-04-08 | 7.70 | 7.73 | 7.33 | 7.37 | +2.65% | 4,283,500 |
| 2026-04-07 | 7.32 | 7.37 | 7.05 | 7.18 | -2.18% | 5,746,000 |
| 2026-04-06 | 7.41 | 7.66 | 7.30 | 7.34 | -1.48% | 4,684,700 |
| 2026-04-02 | 7.13 | 7.49 | 7.06 | 7.45 | +0.81% | 8,604,800 |
| 2026-04-01 | 7.02 | 7.57 | 7.01 | 7.39 | +7.57% | 12,204,800 |
| 2026-03-31 | 6.68 | 6.97 | 6.65 | 6.87 | +4.73% | 6,200,500 |
| 2026-03-30 | 6.82 | 6.87 | 6.47 | 6.56 | -2.53% | 5,977,400 |
| 2026-03-27 | 6.79 | 6.90 | 6.68 | 6.73 | -1.32% | 6,403,900 |
| 2026-03-26 | 6.90 | 7.09 | 6.75 | 6.82 | -1.59% | 10,897,800 |
| 2026-03-25 | 7.27 | 7.38 | 6.84 | 6.93 | -2.67% | 17,584,300 |
| 2026-03-24 | 7.66 | 7.74 | 7.11 | 7.12 | -8.60% | 9,062,400 |
| 2026-03-23 | 7.91 | 8.07 | 7.78 | 7.79 | +2.23% | 6,952,300 |
| 2026-03-20 | 7.82 | 7.84 | 7.53 | 7.62 | -3.42% | 7,290,000 |
| 2026-03-19 | 7.50 | 7.96 | 7.49 | 7.89 | +3.54% | 4,601,400 |
| 2026-03-18 | 7.85 | 8.02 | 7.62 | 7.62 | -3.91% | 5,137,600 |
| 2026-03-17 | 8.00 | 8.13 | 7.89 | 7.93 | -0.13% | 3,737,700 |
| 2026-03-16 | 7.68 | 7.98 | 7.68 | 7.94 | +4.89% | 3,725,500 |
| 2026-03-13 | 7.67 | 7.78 | 7.54 | 7.57 | -0.26% | 2,906,600 |
| 2026-03-12 | 7.79 | 7.90 | 7.58 | 7.59 | -3.56% | 4,645,500 |
| 2026-03-11 | 7.93 | 8.07 | 7.76 | 7.87 | -0.38% | 4,695,700 |
| 2026-03-10 | 8.03 | 8.15 | 7.87 | 7.90 | -1.62% | 4,659,200 |
| 2026-03-09 | 7.91 | 8.04 | 7.68 | 8.03 | +0.25% | 5,257,300 |
| 2026-03-06 | 8.02 | 8.11 | 7.93 | 8.01 | -1.35% | 4,520,400 |
| 2026-03-05 | 8.19 | 8.31 | 8.01 | 8.12 | -1.93% | 4,761,500 |
| 2026-03-04 | 8.21 | 8.32 | 8.07 | 8.28 | +1.47% | 2,827,900 |
| 2026-03-03 | 8.04 | 8.27 | 8.00 | 8.16 | -2.04% | 4,851,300 |
| 2026-03-02 | 8.18 | 8.44 | 8.11 | 8.33 | -1.54% | 9,744,900 |
| 2026-02-27 | 8.50 | 8.61 | 8.37 | 8.46 | -3.31% | 3,808,100 |
| 2026-02-26 | 8.80 | 8.92 | 8.53 | 8.75 | -0.46% | 3,951,300 |
| 2026-02-25 | 8.91 | 8.95 | 8.58 | 8.79 | -0.34% | 4,920,700 |
| 2026-02-24 | 8.80 | 8.98 | 8.75 | 8.82 | +1.38% | 5,218,200 |
| 2026-02-23 | 8.97 | 8.98 | 8.57 | 8.70 | -3.87% | 5,464,000 |
| 2026-02-20 | 9.09 | 9.23 | 9.01 | 9.05 | -1.52% | 3,003,400 |
| 2026-02-19 | 9.02 | 9.20 | 8.97 | 9.19 | +0.99% | 2,144,700 |
| 2026-02-18 | 9.27 | 9.32 | 9.07 | 9.10 | -1.94% | 2,666,300 |
| 2026-02-17 | 9.09 | 9.39 | 8.91 | 9.28 | +0.98% | 4,492,400 |
| 2026-02-13 | 9.44 | 9.63 | 9.12 | 9.19 | -2.23% | 6,461,500 |
| 2026-02-12 | 9.66 | 9.70 | 9.18 | 9.40 | -2.39% | 6,555,600 |
| 2026-02-11 | 9.42 | 9.74 | 9.39 | 9.63 | +2.45% | 7,779,900 |
| 2026-02-10 | 9.09 | 9.68 | 9.08 | 9.40 | +3.64% | 7,207,100 |
| 2026-02-09 | 8.70 | 9.12 | 8.54 | 9.07 | +4.13% | 6,302,800 |
| 2026-02-06 | 8.54 | 8.84 | 8.42 | 8.71 | +3.69% | 9,405,400 |
| 2026-02-05 | 8.71 | 8.78 | 8.32 | 8.40 | -5.94% | 8,039,000 |
| 2026-02-04 | 8.72 | 9.08 | 8.60 | 8.93 | +2.17% | 7,376,900 |
| 2026-02-03 | 8.93 | 8.94 | 8.40 | 8.74 | -2.56% | 8,294,300 |
| 2026-02-02 | 8.87 | 9.05 | 8.74 | 8.97 | -0.11% | 6,367,600 |
| 2026-01-30 | 9.22 | 9.32 | 8.92 | 8.98 | -3.13% | 8,687,900 |
| 2026-01-29 | 9.51 | 9.51 | 9.10 | 9.27 | -2.52% | 10,030,600 |
| 2026-01-28 | 10.12 | 10.13 | 9.51 | 9.51 | -5.65% | 10,401,800 |
| 2026-01-27 | 10.01 | 10.13 | 9.88 | 10.08 | -0.69% | 8,308,100 |
| 2026-01-26 | 9.90 | 10.26 | 9.75 | 10.15 | +3.57% | 9,212,800 |
| 2026-01-23 | 10.36 | 10.50 | 9.75 | 9.80 | -6.76% | 16,108,600 |
| 2026-01-22 | 10.29 | 10.94 | 10.28 | 10.51 | -3.40% | 17,969,200 |
| 2026-01-21 | 10.56 | 10.89 | 10.46 | 10.88 | +3.42% | 13,403,400 |
| 2026-01-20 | 10.34 | 11.05 | 10.27 | 10.52 | +0.19% | 13,056,000 |
| 2026-01-16 | 11.08 | 11.10 | 10.43 | 10.50 | -5.23% | 8,806,200 |
| 2026-01-15 | 11.02 | 11.10 | 10.81 | 11.08 | +1.28% | 6,601,300 |
| 2026-01-14 | 10.74 | 11.19 | 10.58 | 10.94 | +1.77% | 13,096,500 |
| 2026-01-13 | 11.49 | 11.50 | 10.73 | 10.75 | -6.03% | 14,726,000 |
| 2026-01-12 | 11.41 | 11.67 | 11.26 | 11.44 | -0.95% | 8,547,600 |
| 2026-01-09 | 11.38 | 11.66 | 11.09 | 11.55 | +2.76% | 10,620,600 |
| 2026-01-08 | 12.03 | 12.03 | 11.14 | 11.24 | -8.17% | 19,862,600 |
| 2026-01-07 | 14.09 | 14.33 | 12.10 | 12.24 | +0.49% | 51,469,700 |
| 2026-01-06 | 12.14 | 12.20 | 11.72 | 12.18 | +5.82% | 14,859,000 |
| 2026-01-05 | 12.08 | 12.12 | 11.38 | 11.51 | +2.49% | 9,998,500 |
| 2026-01-02 | 10.50 | 11.26 | 10.50 | 11.23 | +7.57% | 5,899,700 |
| 2025-12-31 | 10.61 | 10.72 | 10.42 | 10.44 | -1.60% | 5,244,600 |
| 2025-12-30 | 10.59 | 10.74 | 10.52 | 10.61 | -0.28% | 6,272,800 |
| 2025-12-29 | 10.25 | 10.74 | 10.23 | 10.64 | +2.11% | 6,681,900 |
| 2025-12-26 | 10.17 | 10.45 | 10.15 | 10.42 | +2.46% | 4,659,100 |
| 2025-12-24 | 10.19 | 10.24 | 10.08 | 10.17 | +0.10% | 1,638,200 |
| 2025-12-23 | 10.20 | 10.35 | 10.13 | 10.16 | -0.68% | 2,970,300 |
| 2025-12-22 | 10.27 | 10.40 | 10.17 | 10.23 | +0.39% | 4,312,000 |
| 2025-12-19 | 10.18 | 10.29 | 10.12 | 10.19 | +1.39% | 7,692,500 |
| 2025-12-18 | 10.25 | 10.44 | 10.04 | 10.05 | -0.59% | 3,725,500 |
| 2025-12-17 | 10.39 | 10.63 | 10.11 | 10.11 | -2.69% | 5,467,400 |
| 2025-12-16 | 10.49 | 10.69 | 10.23 | 10.39 | -1.42% | 4,593,200 |
| 2025-12-15 | 11.14 | 11.14 | 10.50 | 10.54 | -4.79% | 4,700,900 |
| 2025-12-12 | 11.37 | 11.60 | 11.03 | 11.07 | -2.89% | 3,851,100 |
| 2025-12-11 | 11.69 | 11.74 | 11.29 | 11.40 | -3.47% | 5,151,200 |
| 2025-12-10 | 11.49 | 11.88 | 11.35 | 11.81 | +3.23% | 5,552,300 |
| 2025-12-09 | 11.33 | 11.56 | 11.17 | 11.44 | +1.15% | 4,423,600 |
| 2025-12-08 | 11.68 | 11.68 | 11.20 | 11.31 | -3.33% | 4,139,900 |
| 2025-12-05 | 11.88 | 12.11 | 11.67 | 11.70 | -1.10% | 3,814,700 |
| 2025-12-04 | 12.01 | 12.06 | 11.81 | 11.83 | -1.09% | 3,053,800 |
| 2025-12-03 | 11.75 | 12.03 | 11.65 | 11.96 | +1.53% | 2,143,400 |
| 2025-12-02 | 11.64 | 11.84 | 11.52 | 11.78 | +2.08% | 5,168,600 |
| 2025-12-01 | 11.62 | 11.73 | 11.50 | 11.54 | -2.37% | 3,527,500 |
| 2025-11-28 | 11.49 | 11.87 | 11.27 | 11.82 | +3.32% | 2,313,300 |
| 2025-11-26 | 11.27 | 11.49 | 11.15 | 11.44 | +1.69% | 5,958,800 |
| 2025-11-25 | 11.10 | 11.32 | 10.93 | 11.25 | +0.27% | 4,708,000 |
| 2025-11-24 | 11.26 | 11.31 | 11.00 | 11.22 | +0.45% | 4,279,500 |
| 2025-11-21 | 10.90 | 11.23 | 10.74 | 11.17 | +3.71% | 5,671,300 |
| 2025-11-20 | 11.40 | 11.55 | 10.77 | 10.77 | -4.10% | 5,325,500 |
| 2025-11-19 | 11.72 | 11.77 | 11.21 | 11.23 | -3.85% | 4,687,700 |
| 2025-11-18 | 11.67 | 11.81 | 11.50 | 11.68 | -1.27% | 3,183,500 |
| 2025-11-17 | 12.26 | 12.29 | 11.83 | 11.83 | -3.98% | 4,686,700 |
| 2025-11-14 | 12.19 | 12.54 | 12.15 | 12.32 | -1.12% | 4,230,300 |
| 2025-11-13 | 12.35 | 12.53 | 12.26 | 12.46 | -0.24% | 4,219,800 |
| 2025-11-12 | 12.70 | 12.76 | 12.33 | 12.49 | -1.50% | 2,579,500 |
| 2025-11-11 | 12.91 | 12.91 | 12.51 | 12.68 | -1.78% | 3,816,700 |
| 2025-11-10 | 12.71 | 13.10 | 12.59 | 12.91 | +2.38% | 3,728,100 |
| 2025-11-07 | 12.43 | 12.67 | 12.26 | 12.61 | +0.24% | 3,273,100 |
| 2025-11-06 | 12.81 | 12.86 | 12.26 | 12.58 | -2.40% | 3,924,600 |
| 2025-11-05 | 12.51 | 12.93 | 12.43 | 12.89 | +3.53% | 3,231,900 |
| 2025-11-04 | 12.80 | 12.82 | 12.39 | 12.45 | -4.89% | 4,787,300 |
| 2025-11-03 | 13.14 | 13.20 | 12.90 | 13.09 | -0.46% | 3,877,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.75%). Worst month: Jul (-16.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Mobileye Global Inc. Class A Common Stock's (MBLY) latest close?
5.96 on 2026-10-30, from the Closelook data lake's daily price record.
What is MBLY's 52-week high and low?
14.33 high and 5.76 low over the trailing 52 weeks, as of 2026-10-30.
What is Mobileye Global Inc. Class A Common Stock's strongest and weakest month historically?
Historically, MBLY's strongest calendar month has been May (average +9.75%) and its weakest Jul (average -16.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1007 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MBLY?
Downtrend stack: Trades -22.4% vs the 50-day and -30.1% vs the 200-day average, 58.4% below the 52-week high and +3.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MBLY above its 50-day and 200-day moving averages?
Mobileye Global Inc. Class A Common Stock trades 22.4% below its 50-day and 30.1% below its 200-day moving average (14.8% below its 20-day). As of 2026-10-30.