Register for streaming realtime charts, analysis tools, and prices.
MBLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 27.70 | -0.88 | -3.08% | 28.58 | 28.58 | 27.61 | 2,053,073 |
| May 17 2024 | 28.58 | 0.08 | 0.28% | 28.61 | 28.69 | 28.21 | 1,187,643 |
| May 16 2024 | 28.50 | -0.41 | -1.42% | 28.82 | 28.89 | 28.18 | 1,181,109 |
| May 15 2024 | 28.91 | 0.19 | 0.66% | 29.36 | 29.50 | 28.35 | 1,482,703 |
| May 14 2024 | 28.72 | 0.72 | 2.57% | 28.40 | 28.99 | 28.07 | 2,393,421 |
| May 13 2024 | 28.00 | 0.87 | 3.21% | 27.18 | 28.88 | 27.18 | 1,707,471 |
| May 10 2024 | 27.13 | -0.91 | -3.25% | 28.04 | 28.25 | 27.12 | 2,070,998 |
| May 09 2024 | 28.04 | -0.63 | -2.20% | 28.70 | 28.86 | 28.01 | 1,880,152 |
| May 08 2024 | 28.67 | -0.43 | -1.48% | 28.40 | 29.25 | 28.27 | 1,370,415 |
| May 07 2024 | 29.10 | -0.75 | -2.51% | 29.96 | 30.12 | 29.10 | 2,626,729 |
| May 06 2024 | 29.85 | -0.18 | -0.60% | 30.08 | 30.65 | 29.66 | 1,415,178 |
| May 03 2024 | 30.03 | -0.47 | -1.54% | 30.63 | 30.915 | 28.96 | 2,153,775 |
| May 02 2024 | 30.50 | 1.63 | 5.65% | 29.50 | 30.54 | 29.24 | 2,554,370 |
| May 01 2024 | 28.87 | 1.32 | 4.79% | 28.00 | 29.09 | 27.76 | 2,496,092 |
| Apr 30 2024 | 27.55 | -0.45 | -1.61% | 27.50 | 28.1885 | 27.31 | 2,870,655 |
| Apr 29 2024 | 28.00 | -1.20 | -4.11% | 29.20 | 29.32 | 27.36 | 6,060,442 |
| Apr 26 2024 | 29.20 | -1.70 | -5.50% | 29.90 | 30.43 | 28.24 | 5,591,397 |
| Apr 25 2024 | 30.90 | -0.22 | -0.71% | 33.00 | 33.04 | 28.71 | 5,436,169 |
| Apr 24 2024 | 31.12 | 0.69 | 2.27% | 30.90 | 31.59 | 30.86 | 3,752,081 |
| Apr 23 2024 | 30.43 | 0.31 | 1.03% | 29.81 | 30.775 | 29.80 | 1,593,064 |
| Apr 22 2024 | 30.12 | -0.11 | -0.36% | 30.24 | 30.72 | 29.66 | 1,658,424 |
| Apr 19 2024 | 30.23 | -0.75 | -2.42% | 30.83 | 31.23 | 30.21 | 2,183,764 |
| Apr 18 2024 | 30.98 | 0.02 | 0.06% | 30.55 | 31.11 | 30.28 | 2,044,706 |
| Apr 17 2024 | 30.96 | 0.83 | 2.75% | 31.43 | 32.17 | 30.85 | 3,234,781 |
| Apr 16 2024 | 30.13 | -1.22 | -3.89% | 31.19 | 31.19 | 30.065 | 2,786,561 |
| Apr 15 2024 | 31.35 | -0.37 | -1.17% | 31.84 | 32.20 | 31.08 | 1,918,734 |
| Apr 12 2024 | 31.72 | 0.31 | 0.99% | 31.65 | 32.705 | 31.04 | 2,691,431 |
| Apr 11 2024 | 31.41 | 0.50 | 1.62% | 31.20 | 31.50 | 30.04 | 1,973,292 |
| Apr 10 2024 | 30.91 | -1.12 | -3.50% | 31.15 | 31.51 | 30.43 | 2,177,376 |
| Apr 09 2024 | 32.03 | 0.78 | 2.48% | 31.37 | 32.32 | 31.26 | 1,449,699 |
| Apr 08 2024 | 31.255 | -0.46 | -1.43% | 31.65 | 31.83 | 31.16 | 1,378,583 |
| Apr 05 2024 | 31.71 | -0.07 | -0.22% | 31.64 | 31.94 | 31.42 | 1,536,427 |
| Apr 04 2024 | 31.78 | -0.84 | -2.58% | 32.89 | 34.00 | 31.691 | 3,569,224 |
| Apr 03 2024 | 32.62 | -0.09 | -0.28% | 32.91 | 33.55 | 32.36 | 2,530,912 |
| Apr 02 2024 | 32.71 | 0.61 | 1.90% | 31.30 | 32.775 | 31.03 | 2,570,048 |
| Apr 01 2024 | 32.10 | -0.05 | -0.16% | 32.25 | 32.555 | 31.50 | 1,792,414 |
| Mar 28 2024 | 32.15 | -0.55 | -1.68% | 32.95 | 33.60 | 32.01 | 3,121,011 |
| Mar 27 2024 | 32.70 | 1.35 | 4.31% | 31.53 | 32.76 | 31.35 | 3,163,178 |
| Mar 26 2024 | 31.35 | 0.16 | 0.51% | 31.27 | 31.80 | 31.20 | 1,563,396 |
| Mar 25 2024 | 31.19 | -0.38 | -1.20% | 31.34 | 31.47 | 30.93 | 2,192,291 |
| Mar 22 2024 | 31.57 | 0.17 | 0.54% | 31.67 | 31.79 | 30.69 | 2,765,996 |
| Mar 21 2024 | 31.40 | 0.90 | 2.95% | 30.63 | 32.12 | 30.25 | 6,244,860 |
| Mar 20 2024 | 30.50 | 2.13 | 7.51% | 29.90 | 30.55 | 28.75 | 6,685,664 |
| Mar 19 2024 | 28.37 | -0.57 | -1.97% | 28.17 | 28.67 | 27.35 | 4,757,881 |
| Mar 18 2024 | 28.94 | 1.20 | 4.33% | 28.42 | 29.20 | 27.88 | 2,970,920 |
| Mar 15 2024 | 27.74 | -0.72 | -2.53% | 27.85 | 28.0442 | 27.40 | 5,222,906 |
| Mar 14 2024 | 28.46 | -0.29 | -1.01% | 28.70 | 28.715 | 28.17 | 2,188,886 |
| Mar 13 2024 | 28.75 | 0.32 | 1.13% | 27.88 | 29.40 | 27.88 | 2,915,780 |
| Mar 12 2024 | 28.43 | 0.71 | 2.56% | 27.93 | 28.47 | 27.532 | 3,663,774 |
| Mar 11 2024 | 27.72 | 0.12 | 0.43% | 27.89 | 28.43 | 27.345 | 2,670,623 |
| Mar 08 2024 | 27.60 | -0.78 | -2.75% | 28.68 | 28.82 | 27.11 | 4,711,186 |
| Mar 07 2024 | 28.38 | 0.57 | 2.05% | 27.93 | 28.59 | 27.79 | 4,477,228 |
| Mar 06 2024 | 27.81 | 2.85 | 11.42% | 25.06 | 28.95 | 24.77 | 13,349,756 |
| Mar 05 2024 | 24.96 | -0.81 | -3.14% | 25.60 | 25.62 | 24.78 | 2,679,772 |
| Mar 04 2024 | 25.77 | -1.28 | -4.73% | 27.05 | 27.15 | 25.57 | 2,919,472 |
| Mar 01 2024 | 27.05 | 1.58 | 6.20% | 25.83 | 27.555 | 25.68 | 4,540,621 |
| Feb 29 2024 | 25.47 | -0.63 | -2.41% | 26.49 | 26.55 | 25.25 | 2,576,540 |
| Feb 28 2024 | 26.10 | 0.74 | 2.92% | 25.15 | 26.31 | 24.83 | 5,048,088 |
| Feb 27 2024 | 25.36 | 0.98 | 4.02% | 24.98 | 26.48 | 24.8101 | 7,820,081 |
| Feb 26 2024 | 24.38 | 0.64 | 2.70% | 23.81 | 24.985 | 23.75 | 3,534,918 |
| Feb 23 2024 | 23.74 | -0.52 | -2.14% | 24.06 | 24.17 | 23.49 | 2,950,515 |
| Feb 22 2024 | 24.26 | -0.24 | -0.98% | 24.85 | 24.89 | 24.17 | 3,047,090 |
| Feb 21 2024 | 24.50 | -0.78 | -3.09% | 25.13 | 25.22 | 24.48 | 2,708,560 |
