Mobileye Global Inc. Class A Common Stock (MBLY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.58 | 8.78 | 8.57 | 8.73 | +3.68% | 3,672,100 |
| 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 |
| 2025-10-31 | 12.90 | 13.20 | 12.88 | 13.15 | +2.33% | 3,992,700 |
| 2025-10-30 | 12.98 | 13.17 | 12.85 | 12.85 | -2.13% | 3,150,400 |
| 2025-10-29 | 13.47 | 13.47 | 12.95 | 13.13 | -2.09% | 3,744,000 |
| 2025-10-28 | 13.37 | 13.81 | 13.05 | 13.41 | +0.30% | 5,610,400 |
| 2025-10-27 | 13.57 | 13.75 | 13.36 | 13.37 | -0.52% | 6,394,700 |
| 2025-10-24 | 14.37 | 14.37 | 13.13 | 13.44 | -4.61% | 10,769,900 |
| 2025-10-23 | 14.05 | 14.52 | 13.73 | 14.09 | -1.54% | 7,995,600 |
| 2025-10-22 | 14.82 | 14.91 | 14.17 | 14.31 | -4.73% | 7,048,800 |
| 2025-10-21 | 14.60 | 15.19 | 14.52 | 15.02 | +2.18% | 4,240,400 |
| 2025-10-20 | 14.14 | 14.74 | 14.11 | 14.70 | +4.78% | 4,148,400 |
| 2025-10-17 | 14.47 | 14.53 | 13.95 | 14.03 | -3.24% | 3,735,600 |
| 2025-10-16 | 15.36 | 15.45 | 14.35 | 14.50 | -5.41% | 5,502,400 |
| 2025-10-15 | 15.59 | 15.63 | 15.16 | 15.33 | -0.58% | 5,219,300 |
| 2025-10-14 | 14.78 | 15.65 | 14.45 | 15.42 | +1.45% | 5,996,100 |
| 2025-10-13 | 14.49 | 15.36 | 14.48 | 15.20 | +6.74% | 8,002,400 |
| 2025-10-10 | 15.24 | 15.54 | 14.23 | 14.24 | -6.56% | 7,057,900 |
| 2025-10-09 | 15.61 | 15.81 | 15.14 | 15.24 | -1.93% | 7,712,900 |
| 2025-10-08 | 15.08 | 15.71 | 14.81 | 15.54 | +2.98% | 5,672,100 |
| 2025-10-07 | 15.03 | 15.18 | 14.50 | 15.09 | +0.47% | 6,408,500 |
| 2025-10-06 | 15.45 | 15.45 | 15.00 | 15.02 | +2.39% | 6,572,100 |
| 2025-10-03 | 14.64 | 14.99 | 14.43 | 14.67 | +0.48% | 5,262,000 |
| 2025-10-02 | 14.29 | 14.79 | 14.27 | 14.60 | +2.96% | 5,773,500 |
| 2025-10-01 | 14.00 | 14.35 | 13.92 | 14.18 | +0.42% | 8,745,600 |
| 2025-09-30 | 14.10 | 14.17 | 13.80 | 14.12 | -0.14% | 4,943,900 |
| 2025-09-29 | 14.00 | 14.23 | 13.74 | 14.14 | +2.09% | 6,411,000 |
| 2025-09-26 | 13.88 | 13.97 | 13.69 | 13.85 | +0.51% | 5,857,900 |
| 2025-09-25 | 13.74 | 13.91 | 13.55 | 13.78 | -1.36% | 5,312,300 |
| 2025-09-24 | 14.12 | 14.28 | 13.95 | 13.97 | -1.55% | 4,712,700 |
| 2025-09-23 | 14.68 | 14.85 | 14.14 | 14.19 | -2.94% | 5,181,300 |
| 2025-09-22 | 14.80 | 14.81 | 14.46 | 14.62 | -1.95% | 4,036,000 |
| 2025-09-19 | 14.76 | 15.02 | 14.52 | 14.91 | +2.19% | 8,934,500 |
| 2025-09-18 | 14.78 | 14.97 | 14.50 | 14.59 | +2.39% | 7,276,500 |
| 2025-09-17 | 13.75 | 14.54 | 13.74 | 14.25 | +3.41% | 6,160,300 |
| 2025-09-16 | 13.81 | 13.91 | 13.66 | 13.78 | -0.07% | 4,275,500 |
| 2025-09-15 | 13.82 | 14.26 | 13.74 | 13.79 | +1.32% | 4,971,500 |
| 2025-09-12 | 14.08 | 14.11 | 13.56 | 13.61 | -3.54% | 5,593,700 |
| 2025-09-11 | 13.90 | 14.20 | 13.84 | 14.11 | +1.66% | 4,677,400 |
| 2025-09-10 | 14.79 | 14.83 | 13.87 | 13.88 | -6.85% | 7,741,200 |
| 2025-09-09 | 14.87 | 15.07 | 14.77 | 14.90 | +0.40% | 4,444,000 |
| 2025-09-08 | 14.87 | 14.99 | 14.49 | 14.84 | +0.95% | 3,864,600 |
| 2025-09-05 | 14.90 | 14.92 | 14.42 | 14.70 | -1.01% | 3,995,600 |
| 2025-09-04 | 13.75 | 14.88 | 13.52 | 14.85 | +8.39% | 7,788,500 |
| 2025-09-03 | 13.71 | 13.99 | 13.62 | 13.70 | -0.22% | 3,290,500 |
| 2025-09-02 | 13.76 | 13.83 | 13.46 | 13.73 | -2.00% | 3,182,300 |
| 2025-08-29 | 13.99 | 14.05 | 13.86 | 14.01 | -0.28% | 3,127,500 |
| 2025-08-28 | 14.06 | 14.13 | 13.92 | 14.05 | +0.43% | 3,145,600 |
| 2025-08-27 | 13.91 | 14.03 | 13.81 | 13.99 | +0.36% | 2,589,700 |
| 2025-08-26 | 13.75 | 13.96 | 13.75 | 13.94 | +0.94% | 4,597,900 |
| 2025-08-25 | 14.16 | 14.24 | 13.79 | 13.81 | -2.40% | 3,239,900 |
| 2025-08-22 | 13.99 | 14.45 | 13.92 | 14.15 | +1.87% | 3,283,600 |
| 2025-08-21 | 13.79 | 13.99 | 13.76 | 13.89 | +0.22% | 2,473,300 |
| 2025-08-20 | 13.80 | 13.89 | 13.55 | 13.86 | -0.22% | 3,799,500 |
| 2025-08-19 | 14.35 | 14.42 | 13.83 | 13.89 | -2.87% | 2,990,900 |
| 2025-08-18 | 14.02 | 14.42 | 14.02 | 14.30 | +2.07% | 3,527,800 |
| 2025-08-15 | 14.08 | 14.29 | 13.95 | 14.01 | +0.36% | 3,801,000 |
| 2025-08-14 | 13.83 | 14.05 | 13.65 | 13.96 | -2.04% | 4,288,200 |
| 2025-08-13 | 14.09 | 14.37 | 13.91 | 14.25 | +2.15% | 4,398,300 |
| 2025-08-12 | 13.70 | 14.10 | 13.57 | 13.95 | +3.33% | 5,196,300 |
| 2025-08-11 | 13.57 | 14.03 | 13.47 | 13.50 | -0.74% | 5,497,600 |
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 2026-08-07
Quick answers
What is Mobileye Global Inc. Class A Common Stock's (MBLY) latest close?
8.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is MBLY's 52-week high and low?
15.81 high and 6.47 low over the trailing 52 weeks, as of 2026-08-07.
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 948 daily bars in the Closelook data lake.