Singapore markets close in 3 hours 28 minutes

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.73-0.16 (-0.60%)
At close: 04:00PM EDT
26.59 -0.14 (-0.52%)
After hours: 07:43PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202426.6527.0826.2026.7326.733,260,200
21 Jun 202425.9527.1125.1926.8926.896,422,300
20 Jun 202425.9726.8925.9326.1426.143,839,500
18 Jun 202427.6527.6525.6925.9725.976,096,400
17 Jun 202428.3028.6627.5627.6027.603,761,700
14 Jun 202429.0029.5027.7328.2228.223,325,300
13 Jun 202429.6430.1728.6129.0929.094,198,900
12 Jun 202430.5031.3229.2629.3429.345,212,700
11 Jun 202432.0532.2330.0630.1130.116,425,700
10 Jun 202431.5033.2630.0132.4732.478,864,000
07 Jun 202427.9732.1827.7131.6831.6817,413,400
06 Jun 202425.7727.6425.5127.4027.405,355,400
05 Jun 202425.6726.1525.0525.9425.944,160,300
04 Jun 202426.1526.1925.3225.3925.391,779,300
03 Jun 202426.1326.5425.7926.4626.462,121,900
31 May 202425.8725.9525.0125.6625.662,775,300
30 May 202425.9726.8425.5425.8525.851,553,400
29 May 202426.0526.2625.6926.0226.021,600,500
28 May 202425.9026.5925.8426.4926.493,064,800
24 May 202427.5527.7225.6125.6625.664,745,300
23 May 202427.9027.9927.4427.5627.561,834,800
22 May 202427.5027.9427.2227.8127.812,528,500
21 May 202427.5028.0527.2427.5127.512,639,000
20 May 202428.5828.5827.6127.7027.702,054,100
17 May 202428.6128.6928.2128.5828.581,187,700
16 May 202428.8228.8928.1828.5028.501,181,100
15 May 202429.3629.5028.3528.9128.911,482,700
14 May 202428.4028.9928.0728.7228.722,400,000
13 May 202427.1828.8827.1828.0028.001,707,600
10 May 202428.0428.2527.1227.1327.132,071,200
09 May 202428.7028.8628.0128.0428.041,883,000
08 May 202428.4029.2528.2728.6728.671,370,700
07 May 202429.9630.1229.1029.1029.102,626,700
06 May 202430.0830.6529.6629.8529.851,415,200
03 May 202430.6330.9228.9630.0330.032,153,800
02 May 202429.5030.5429.2430.5030.502,554,500
01 May 202428.0029.0927.7628.8728.872,496,300
30 Apr 202427.5028.1927.3127.5527.552,872,000
29 Apr 202429.2029.3227.3628.0028.006,060,700
26 Apr 202429.9030.4328.2429.2029.205,592,200
25 Apr 202433.0033.0428.7130.9030.905,446,900
24 Apr 202430.9031.5930.8631.1231.123,752,900
23 Apr 202429.8130.7829.8030.4330.431,594,400
22 Apr 202430.2430.7229.6630.1230.121,658,400
19 Apr 202430.8331.2330.2130.2330.232,182,000
18 Apr 202430.5531.1130.2830.9830.982,045,700
17 Apr 202431.4332.1730.8530.9630.963,234,800
16 Apr 202430.9831.0830.0730.1330.132,787,200
15 Apr 202431.8432.2031.0831.3531.351,919,000
12 Apr 202431.6532.7131.0431.7231.722,691,300
11 Apr 202431.2031.5030.0431.4131.411,973,100
10 Apr 202431.1531.5130.4330.9130.912,177,400
09 Apr 202431.3732.3231.2632.0332.031,449,700
08 Apr 202431.6531.8331.1631.2631.261,379,100
05 Apr 202431.6431.9431.4231.7131.711,536,400
04 Apr 202432.8934.0031.6931.7831.783,572,900
03 Apr 202432.9133.5532.3632.6232.622,531,100
02 Apr 202431.3032.7831.0332.7132.712,570,200
01 Apr 202432.2532.5631.5032.1032.101,806,700
28 Mar 202432.9533.6032.0132.1532.153,121,000
27 Mar 202431.5332.7631.3532.7032.703,163,400
26 Mar 202431.2731.8031.2031.3531.351,563,600
25 Mar 202431.3431.4730.9331.1931.192,194,900
22 Mar 202431.6731.7930.6931.5731.572,765,700
21 Mar 202430.6332.1230.2531.4031.406,246,200
20 Mar 202429.9030.5528.7530.5030.506,687,900
19 Mar 202428.1728.6727.3528.3728.374,758,000
18 Mar 202428.4229.2027.8828.9428.942,972,200
15 Mar 202427.8528.0427.4027.7427.745,221,900
14 Mar 202428.7028.7228.1728.4628.462,189,400
13 Mar 202427.8829.4027.8828.7528.752,915,700
12 Mar 202427.9328.4727.5328.4328.433,664,300
11 Mar 202427.8928.4327.3527.7227.722,671,100
08 Mar 202428.6828.8227.1127.6027.604,710,500
07 Mar 202427.9328.5927.7928.3828.384,477,200
06 Mar 202425.0628.9524.7727.8127.8113,351,200
05 Mar 202425.6025.6124.7824.9624.962,682,300
04 Mar 202427.0527.1525.5725.7725.773,042,900
01 Mar 202425.8327.5625.6827.0527.054,540,500
29 Feb 202426.4926.5525.2525.4725.472,577,600
28 Feb 202425.1526.3124.8326.1026.105,050,100
27 Feb 202424.9526.4924.8125.3625.367,821,000
26 Feb 202423.8124.9923.7524.3824.383,535,600
23 Feb 202424.0624.1723.4923.7423.742,951,000
22 Feb 202424.8524.8924.1724.2624.263,048,200
21 Feb 202425.1125.2224.4824.5024.502,710,400
20 Feb 202425.6025.6825.0825.2825.282,748,800
16 Feb 202426.0026.0925.2025.6325.632,751,300
15 Feb 202426.6927.1825.8426.1026.104,271,300
14 Feb 202426.8626.9726.0226.3526.353,839,600
13 Feb 202426.8027.3326.2126.2526.252,751,800
12 Feb 202427.8728.9327.6927.7627.763,589,700
09 Feb 202426.7428.0026.7427.7127.714,193,900
08 Feb 202426.6026.6226.2026.4426.441,687,800
07 Feb 202427.3227.4026.5826.6526.652,090,700
06 Feb 202427.1127.4626.8927.2127.212,118,000
05 Feb 202426.6027.2226.3326.9526.953,810,300
02 Feb 202425.5526.8025.4426.5726.572,994,300
01 Feb 202426.2226.3125.3225.8025.803,058,000
31 Jan 202426.0026.4725.7725.8625.864,098,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...