Mobileye Global Inc (MBLY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 5.1227321238 | 18.74 | 20.79 | 18.55 | 5466822 | 19.89670908 | CS |
| 4 | 1.26 | 6.83297180043 | 18.44 | 20.79 | 16.365 | 6829401 | 18.15318415 | CS |
| 12 | 7.63 | 63.2145816073 | 12.07 | 20.79 | 11.1212 | 6507350 | 16.15125362 | CS |
| 26 | -8.38 | -29.8433048433 | 28.08 | 28.73 | 10.48 | 6092358 | 15.92223706 | CS |
| 52 | -23.13 | -54.0042026617 | 42.83 | 43.4 | 10.48 | 5160796 | 21.15396149 | CS |
| 156 | -7.01 | -26.2448521153 | 26.71 | 48.11 | 10.48 | 3758775 | 27.3324713 | CS |
| 260 | -7.01 | -26.2448521153 | 26.71 | 48.11 | 10.48 | 3758775 | 27.3324713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 19.92 | -0.15 | -0.75 | 20.5 | 20.79 | 19.46 | 5785978 |
| 1735601700 | 20.07 | 0.04 | 0.20 | 19.74 | 20.48 | 18.9 | 6128185 |
| 1735342500 | 20.03 | 0.56 | 2.88 | 19.68 | 20.075 | 18.83 | 5447088 |
| 1735256100 | 19.47 | 0.53 | 2.80 | 18.74 | 19.8697 | 18.55 | 4506037 |
| 1735077840 | 18.94 | 0.43 | 2.32 | 18.69 | 19.21 | 18.54 | 2480275 |
| 1734996900 | 18.51 | 1 | 5.71 | 17.52 | 18.545 | 17.35 | 3597928 |
| 1734737700 | 17.51 | -0.21 | -1.19 | 17.02 | 18.3589 | 16.92 | 6038787 |
| 1734651300 | 17.72 | 0.37 | 2.13 | 17.727 | 17.81 | 16.8 | 7247659 |
| 1734564900 | 17.35 | -2.29 | -11.66 | 19.55 | 19.76 | 17.17 | 10228174 |
| 1734478500 | 19.64 | 0.84 | 4.47 | 18.83 | 20.09 | 18.83 | 10806978 |
| 1734392100 | 18.8 | 1.29 | 7.37 | 17.59 | 18.885 | 17.51 | 8384774 |
| 1734132900 | 17.51 | -0.21 | -1.19 | 17.9265 | 17.9265 | 17.01 | 4386290 |
| 1734046500 | 17.72 | 0.68 | 3.99 | 17.18 | 18.3 | 16.79 | 6559128 |
| 1733960100 | 17.04 | 0.06 | 0.35 | 17.08 | 17.38 | 16.79 | 4913079 |
| 1733873700 | 16.98 | -0.53 | -3.03 | 17.73 | 17.73 | 16.364999 | 9747356 |
| 1733787300 | 17.51 | 0.51 | 3.00 | 17.39 | 18.845 | 17.39 | 9341004 |
| 1733528100 | 17 | -0.1 | -0.58 | 17.3 | 17.5496 | 16.51 | 7868437 |
| 1733441700 | 17.1 | 0.02 | 0.12 | 18.44 | 18.79 | 16.97 | 9462058 |
| 1733355300 | 17.08 | -0.46 | -2.62 | 17.39 | 17.5474 | 16.8 | 4590544 |
| 1733268900 | 17.54 | 0.15 | 0.86 | 16.97 | 18.79 | 16.9623 | 7011591 |
| 1733182500 | 17.39 | -0.66 | -3.66 | 18.15 | 18.36 | 17.28 | 3566716 |
| 1732917840 | 18.05 | 0.02 | 0.11 | 18.135 | 18.42 | 18.035 | 2003442 |
| 1732750500 | 18.03 | 0.11 | 0.61 | 18.17 | 18.87 | 17.71 | 3116606 |
| 1732664100 | 17.92 | -0.58 | -3.14 | 18.52 | 18.8 | 17.902 | 4728153 |
| 1732577700 | 18.5 | 0.53 | 2.95 | 18.34 | 19.15 | 18.1299 | 7938059 |
| 1732318500 | 17.97 | 0.68 | 3.93 | 17.3599 | 18.14 | 17.34 | 6020675 |
| 1732232100 | 17.29 | 0.37 | 2.19 | 16.87 | 17.45 | 16.46 | 4187462 |
| 1732145700 | 16.92 | 0.16 | 0.95 | 16.8 | 17.565 | 16.719999 | 5295004 |
| 1732059300 | 16.76 | -0.06 | -0.36 | 16.6 | 16.87 | 16.1675 | 7144931 |
| 1731972900 | 16.82 | 1.83 | 12.21 | 16.18 | 16.945 | 15.835 | 9646476 |
| 1731713700 | 14.99 | -0.5 | -3.23 | 15.365 | 15.47 | 14.8 | 5837483 |
| 1731627300 | 15.49 | -1.82 | -10.51 | 17.18 | 17.19 | 15.3601 | 9344730 |
| 1731540900 | 17.31 | 0.38 | 2.24 | 17.2653 | 17.55 | 16.92 | 5962855 |
| 1731454500 | 16.93 | 0.29 | 1.74 | 16.75 | 17.295 | 16.309999 | 6351608 |
| 1731368100 | 16.64 | 0.19 | 1.16 | 16.559999 | 16.75 | 15.8021 | 6403816 |
| 1731108900 | 16.45 | -0.06 | -0.36 | 16.629999 | 16.629999 | 16.1 | 6148516 |
| 1731022500 | 16.51 | 1.07 | 6.93 | 16.559999 | 17.39 | 16.28 | 11902406 |
| 1730936100 | 15.44 | 0.21 | 1.38 | 15.65 | 16.01 | 14.95 | 9135960 |
| 1730849700 | 15.23 | 0.66 | 4.53 | 14.775 | 15.33 | 14.64 | 5054471 |
| 1730763300 | 14.57 | -1 | -6.42 | 15.25 | 15.48 | 14.4 | 7444705 |
| 1730500500 | 15.57 | 1.96 | 14.40 | 13.98 | 15.83 | 13.89 | 17018236 |
| 1730414100 | 13.61 | 1.19 | 9.58 | 14.06 | 14.75 | 12.7248 | 15165049 |
| 1730327700 | 12.42 | -0.85 | -6.37 | 12.91 | 13.01 | 12.35 | 7593538 |
| 1730241300 | 13.265 | 0.25 | 1.88 | 13.04 | 13.47 | 12.81 | 4968389 |
| 1730154900 | 13.02 | 0.35 | 2.76 | 12.74 | 13.17 | 12.6749 | 3377998 |
| 1729895700 | 12.67 | 0.16 | 1.28 | 12.62 | 12.885 | 12.52 | 3121976 |
| 1729809300 | 12.51 | -0.06 | -0.48 | 12.77 | 12.885 | 12.31 | 4478754 |
| 1729722900 | 12.57 | -0.43 | -3.31 | 12.93 | 13.01 | 12.25 | 3392156 |
| 1729636500 | 13 | -0.19 | -1.44 | 13.05 | 13.31 | 12.84 | 3092486 |
| 1729550100 | 13.19 | 0.4 | 3.13 | 12.81 | 13.25 | 12.6203 | 3774778 |
| 1729290900 | 12.79 | -0.09 | -0.66 | 13.3 | 13.35 | 12.62 | 3869810 |
| 1729204500 | 12.875 | 0.74 | 6.14 | 12.26 | 12.938 | 12.11 | 5547317 |
| 1729118100 | 12.13 | -0.04 | -0.33 | 12.04 | 12.5 | 11.1212 | 7771274 |
| 1729031700 | 12.17 | -0.79 | -6.10 | 12.51 | 13.39 | 12.02 | 7589687 |
| 1728945300 | 12.96 | 0.07 | 0.54 | 12.8 | 13.16 | 12.33 | 5662124 |
| 1728686100 | 12.89 | 0.6 | 4.88 | 11.9361 | 13.045 | 11.9 | 8035783 |
| 1728599700 | 12.29 | 0.22 | 1.82 | 12.07 | 12.51 | 11.92 | 4694159 |
| 1728513300 | 12.07 | -0.17 | -1.39 | 12.2 | 12.645 | 12.04 | 4220554 |
| 1728426900 | 12.24 | -0.09 | -0.73 | 12.15 | 12.79 | 12.04 | 5577035 |
| 1728340500 | 12.33 | -0.6 | -4.64 | 12.28 | 12.61 | 12.18 | 5348978 |
| 1728081300 | 12.93 | 0.54 | 4.36 | 12.68 | 13 | 12.53 | 4936197 |
| 1727994900 | 12.39 | -0.89 | -6.70 | 12.965 | 13.015 | 12.23 | 7412295 |
| 1727908500 | 13.28 | -0.16 | -1.19 | 12.9001 | 13.39 | 12.58 | 4578855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
