Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,556.72 +287.43 (+0.43%) CMC Crypto 200
1,380.80 -37.07 (-2.61%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 29.00 | 29.50 | 27.73 | 28.22 | 28.22 | 3,309,300 |
| 13 Jun 2024 | 29.64 | 30.17 | 28.61 | 29.09 | 29.09 | 4,198,900 |
| 12 Jun 2024 | 30.50 | 31.32 | 29.26 | 29.34 | 29.34 | 5,212,700 |
| 11 Jun 2024 | 32.05 | 32.23 | 30.06 | 30.11 | 30.11 | 6,425,700 |
| 10 Jun 2024 | 31.50 | 33.26 | 30.01 | 32.47 | 32.47 | 8,864,000 |
| 07 Jun 2024 | 27.97 | 32.18 | 27.71 | 31.68 | 31.68 | 17,413,400 |
| 06 Jun 2024 | 25.77 | 27.64 | 25.51 | 27.40 | 27.40 | 5,355,400 |
| 05 Jun 2024 | 25.67 | 26.15 | 25.05 | 25.94 | 25.94 | 4,160,300 |
| 04 Jun 2024 | 26.15 | 26.19 | 25.32 | 25.39 | 25.39 | 1,779,300 |
| 03 Jun 2024 | 26.13 | 26.54 | 25.79 | 26.46 | 26.46 | 2,121,900 |
| 31 May 2024 | 25.87 | 25.95 | 25.01 | 25.66 | 25.66 | 2,775,300 |
| 30 May 2024 | 25.97 | 26.84 | 25.54 | 25.85 | 25.85 | 1,553,400 |
| 29 May 2024 | 26.05 | 26.26 | 25.69 | 26.02 | 26.02 | 1,600,500 |
| 28 May 2024 | 25.90 | 26.59 | 25.84 | 26.49 | 26.49 | 3,064,800 |
| 24 May 2024 | 27.55 | 27.72 | 25.61 | 25.66 | 25.66 | 4,745,300 |
| 23 May 2024 | 27.90 | 27.99 | 27.44 | 27.56 | 27.56 | 1,834,800 |
| 22 May 2024 | 27.50 | 27.94 | 27.22 | 27.81 | 27.81 | 2,528,500 |
| 21 May 2024 | 27.50 | 28.05 | 27.24 | 27.51 | 27.51 | 2,639,000 |
| 20 May 2024 | 28.58 | 28.58 | 27.61 | 27.70 | 27.70 | 2,054,100 |
| 17 May 2024 | 28.61 | 28.69 | 28.21 | 28.58 | 28.58 | 1,187,700 |
| 16 May 2024 | 28.82 | 28.89 | 28.18 | 28.50 | 28.50 | 1,181,100 |
| 15 May 2024 | 29.36 | 29.50 | 28.35 | 28.91 | 28.91 | 1,482,700 |
| 14 May 2024 | 28.40 | 28.99 | 28.07 | 28.72 | 28.72 | 2,400,000 |
| 13 May 2024 | 27.18 | 28.88 | 27.18 | 28.00 | 28.00 | 1,707,600 |
| 10 May 2024 | 28.04 | 28.25 | 27.12 | 27.13 | 27.13 | 2,071,200 |
| 09 May 2024 | 28.70 | 28.86 | 28.01 | 28.04 | 28.04 | 1,883,000 |
| 08 May 2024 | 28.40 | 29.25 | 28.27 | 28.67 | 28.67 | 1,370,700 |
| 07 May 2024 | 29.96 | 30.12 | 29.10 | 29.10 | 29.10 | 2,626,700 |
| 06 May 2024 | 30.08 | 30.65 | 29.66 | 29.85 | 29.85 | 1,415,200 |
| 03 May 2024 | 30.63 | 30.92 | 28.96 | 30.03 | 30.03 | 2,153,800 |
| 02 May 2024 | 29.50 | 30.54 | 29.24 | 30.50 | 30.50 | 2,554,500 |
| 01 May 2024 | 28.00 | 29.09 | 27.76 | 28.87 | 28.87 | 2,496,300 |
| 30 Apr 2024 | 27.50 | 28.19 | 27.31 | 27.55 | 27.55 | 2,872,000 |
| 29 Apr 2024 | 29.20 | 29.32 | 27.36 | 28.00 | 28.00 | 6,060,700 |
| 26 Apr 2024 | 29.90 | 30.43 | 28.24 | 29.20 | 29.20 | 5,592,200 |
| 25 Apr 2024 | 33.00 | 33.04 | 28.71 | 30.90 | 30.90 | 5,446,900 |
| 24 Apr 2024 | 30.90 | 31.59 | 30.86 | 31.12 | 31.12 | 3,752,900 |
| 23 Apr 2024 | 29.81 | 30.78 | 29.80 | 30.43 | 30.43 | 1,594,400 |
| 22 Apr 2024 | 30.24 | 30.72 | 29.66 | 30.12 | 30.12 | 1,658,400 |
| 19 Apr 2024 | 30.83 | 31.23 | 30.21 | 30.23 | 30.23 | 2,182,000 |
| 18 Apr 2024 | 30.55 | 31.11 | 30.28 | 30.98 | 30.98 | 2,045,700 |
| 17 Apr 2024 | 31.43 | 32.17 | 30.85 | 30.96 | 30.96 | 3,234,800 |
| 16 Apr 2024 | 30.98 | 31.08 | 30.07 | 30.13 | 30.13 | 2,787,200 |
| 15 Apr 2024 | 31.84 | 32.20 | 31.08 | 31.35 | 31.35 | 1,919,000 |
| 12 Apr 2024 | 31.65 | 32.71 | 31.04 | 31.72 | 31.72 | 2,691,300 |
| 11 Apr 2024 | 31.20 | 31.50 | 30.04 | 31.41 | 31.41 | 1,973,100 |
| 10 Apr 2024 | 31.15 | 31.51 | 30.43 | 30.91 | 30.91 | 2,177,400 |
| 09 Apr 2024 | 31.37 | 32.32 | 31.26 | 32.03 | 32.03 | 1,449,700 |
| 08 Apr 2024 | 31.65 | 31.83 | 31.16 | 31.26 | 31.26 | 1,379,100 |
| 05 Apr 2024 | 31.64 | 31.94 | 31.42 | 31.71 | 31.71 | 1,536,400 |
| 04 Apr 2024 | 32.89 | 34.00 | 31.69 | 31.78 | 31.78 | 3,572,900 |
| 03 Apr 2024 | 32.91 | 33.55 | 32.36 | 32.62 | 32.62 | 2,531,100 |
| 02 Apr 2024 | 31.30 | 32.78 | 31.03 | 32.71 | 32.71 | 2,570,200 |
| 01 Apr 2024 | 32.25 | 32.56 | 31.50 | 32.10 | 32.10 | 1,806,700 |
| 28 Mar 2024 | 32.95 | 33.60 | 32.01 | 32.15 | 32.15 | 3,121,000 |
| 27 Mar 2024 | 31.53 | 32.76 | 31.35 | 32.70 | 32.70 | 3,163,400 |
| 26 Mar 2024 | 31.27 | 31.80 | 31.20 | 31.35 | 31.35 | 1,563,600 |
| 25 Mar 2024 | 31.34 | 31.47 | 30.93 | 31.19 | 31.19 | 2,194,900 |
| 22 Mar 2024 | 31.67 | 31.79 | 30.69 | 31.57 | 31.57 | 2,765,700 |
| 21 Mar 2024 | 30.63 | 32.12 | 30.25 | 31.40 | 31.40 | 6,246,200 |
| 20 Mar 2024 | 29.90 | 30.55 | 28.75 | 30.50 | 30.50 | 6,687,900 |
| 19 Mar 2024 | 28.17 | 28.67 | 27.35 | 28.37 | 28.37 | 4,758,000 |
| 18 Mar 2024 | 28.42 | 29.20 | 27.88 | 28.94 | 28.94 | 2,972,200 |
| 15 Mar 2024 | 27.85 | 28.04 | 27.40 | 27.74 | 27.74 | 5,221,900 |
| 14 Mar 2024 | 28.70 | 28.72 | 28.17 | 28.46 | 28.46 | 2,189,400 |
| 13 Mar 2024 | 27.88 | 29.40 | 27.88 | 28.75 | 28.75 | 2,915,700 |
| 12 Mar 2024 | 27.93 | 28.47 | 27.53 | 28.43 | 28.43 | 3,664,300 |
| 11 Mar 2024 | 27.89 | 28.43 | 27.35 | 27.72 | 27.72 | 2,671,100 |
| 08 Mar 2024 | 28.68 | 28.82 | 27.11 | 27.60 | 27.60 | 4,710,500 |
| 07 Mar 2024 | 27.93 | 28.59 | 27.79 | 28.38 | 28.38 | 4,477,200 |
| 06 Mar 2024 | 25.06 | 28.95 | 24.77 | 27.81 | 27.81 | 13,351,200 |
| 05 Mar 2024 | 25.60 | 25.61 | 24.78 | 24.96 | 24.96 | 2,682,300 |
| 04 Mar 2024 | 27.05 | 27.15 | 25.57 | 25.77 | 25.77 | 3,042,900 |
| 01 Mar 2024 | 25.83 | 27.56 | 25.68 | 27.05 | 27.05 | 4,540,500 |
| 29 Feb 2024 | 26.49 | 26.55 | 25.25 | 25.47 | 25.47 | 2,577,600 |
| 28 Feb 2024 | 25.15 | 26.31 | 24.83 | 26.10 | 26.10 | 5,050,100 |
| 27 Feb 2024 | 24.95 | 26.49 | 24.81 | 25.36 | 25.36 | 7,821,000 |
| 26 Feb 2024 | 23.81 | 24.99 | 23.75 | 24.38 | 24.38 | 3,535,600 |
| 23 Feb 2024 | 24.06 | 24.17 | 23.49 | 23.74 | 23.74 | 2,951,000 |
| 22 Feb 2024 | 24.85 | 24.89 | 24.17 | 24.26 | 24.26 | 3,048,200 |
| 21 Feb 2024 | 25.11 | 25.22 | 24.48 | 24.50 | 24.50 | 2,710,400 |
| 20 Feb 2024 | 25.60 | 25.68 | 25.08 | 25.28 | 25.28 | 2,748,800 |
| 16 Feb 2024 | 26.00 | 26.09 | 25.20 | 25.63 | 25.63 | 2,751,300 |
| 15 Feb 2024 | 26.69 | 27.18 | 25.84 | 26.10 | 26.10 | 4,271,300 |
| 14 Feb 2024 | 26.86 | 26.97 | 26.02 | 26.35 | 26.35 | 3,839,600 |
| 13 Feb 2024 | 26.80 | 27.33 | 26.21 | 26.25 | 26.25 | 2,751,800 |
| 12 Feb 2024 | 27.87 | 28.93 | 27.69 | 27.76 | 27.76 | 3,589,700 |
| 09 Feb 2024 | 26.74 | 28.00 | 26.74 | 27.71 | 27.71 | 4,193,900 |
| 08 Feb 2024 | 26.60 | 26.62 | 26.20 | 26.44 | 26.44 | 1,687,800 |
| 07 Feb 2024 | 27.32 | 27.40 | 26.58 | 26.65 | 26.65 | 2,090,700 |
| 06 Feb 2024 | 27.11 | 27.46 | 26.89 | 27.21 | 27.21 | 2,118,000 |
| 05 Feb 2024 | 26.60 | 27.22 | 26.33 | 26.95 | 26.95 | 3,810,300 |
| 02 Feb 2024 | 25.55 | 26.80 | 25.44 | 26.57 | 26.57 | 2,994,300 |
| 01 Feb 2024 | 26.22 | 26.31 | 25.32 | 25.80 | 25.80 | 3,058,000 |
| 31 Jan 2024 | 26.00 | 26.47 | 25.77 | 25.86 | 25.86 | 4,098,600 |
| 30 Jan 2024 | 27.23 | 27.33 | 25.88 | 26.25 | 26.25 | 7,951,800 |
| 29 Jan 2024 | 28.31 | 28.38 | 27.08 | 27.75 | 27.75 | 5,652,900 |
| 26 Jan 2024 | 28.10 | 28.89 | 28.01 | 28.38 | 28.38 | 5,115,400 |
| 25 Jan 2024 | 27.95 | 29.03 | 27.38 | 27.95 | 27.95 | 11,922,000 |
| 24 Jan 2024 | 28.60 | 28.69 | 27.37 | 27.62 | 27.62 | 5,466,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.