Mobileye Global Inc (MBLY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -11.6222760291 | 16.52 | 17.11 | 14.2901 | 3499270 | 15.74426131 | CS |
| 4 | -1.45 | -9.03426791277 | 16.05 | 19.2249 | 14.2901 | 4360320 | 16.9064033 | CS |
| 12 | -3.13 | -17.6536943034 | 17.73 | 22.51 | 14.2901 | 6420513 | 17.51798424 | CS |
| 26 | 1.1 | 8.14814814815 | 13.5 | 22.51 | 10.48 | 6632773 | 15.59948101 | CS |
| 52 | -12.45 | -46.0258780037 | 27.05 | 34 | 10.48 | 5252544 | 19.00586503 | CS |
| 156 | -12.11 | -45.3388244103 | 26.71 | 48.11 | 10.48 | 3935705 | 26.23119721 | CS |
| 260 | -12.11 | -45.3388244103 | 26.71 | 48.11 | 10.48 | 3935705 | 26.23119721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 14.45 | -1.31 | -8.31 | 16.024999 | 16.149999 | 14.2901 | 3536120 |
| 1740785700 | 15.76 | -0.39 | -2.41 | 15.6596 | 16.27 | 15.325 | 3746925 |
| 1740699300 | 16.149999 | -0.27 | -1.64 | 16.675 | 17.11 | 15.94 | 3286501 |
| 1740612900 | 16.42 | 0.34 | 2.11 | 16.375 | 16.79 | 16.25 | 2525395 |
| 1740526500 | 16.079999 | -0.46 | -2.78 | 16.52 | 16.86 | 15.785 | 4401411 |
| 1740440100 | 16.54 | 0.03 | 0.18 | 16.46 | 16.92 | 15.61 | 3666890 |
| 1740180900 | 16.51 | -1.26 | -7.09 | 17.82 | 17.99 | 16.309999 | 4255296 |
| 1740094500 | 17.77 | -0.36 | -1.99 | 18.17 | 18.17 | 17.245 | 2676948 |
| 1740008100 | 18.13 | -0.76 | -4.02 | 18.83 | 18.83 | 17.71 | 4018979 |
| 1739921700 | 18.89 | 0.92 | 5.12 | 18.1 | 19.2249 | 17.9757 | 3948044 |
| 1739576100 | 17.97 | 0.53 | 3.04 | 18 | 18.22 | 17.675 | 2928342 |
| 1739489700 | 17.44 | 0.72 | 4.31 | 17.1 | 17.785 | 17.04 | 3385296 |
| 1739403300 | 16.719999 | -0.47 | -2.73 | 16.645 | 16.79 | 16.18 | 7627748 |
| 1739316900 | 17.19 | -0.78 | -4.34 | 17.74 | 18.43 | 17.13 | 4461664 |
| 1739230500 | 17.97 | 1.9 | 11.82 | 18.49 | 19.1944 | 17.88 | 13656611 |
| 1738971300 | 16.07 | -0.39 | -2.37 | 16.399999 | 16.4399 | 15.96 | 2690039 |
| 1738884900 | 16.46 | 0.31 | 1.92 | 16.43 | 16.85 | 16.219999 | 3368528 |
| 1738798500 | 16.149999 | 0.23 | 1.44 | 15.7 | 16.35 | 15.55 | 5715277 |
| 1738712100 | 15.92 | -0.11 | -0.69 | 16.05 | 16.239999 | 15.74 | 2950058 |
| 1738625700 | 16.03 | -0.49 | -3.00 | 15.7 | 16.375 | 15.67 | 5027677 |
| 1738366500 | 16.524999 | 0.22 | 1.32 | 16.45 | 17.83 | 16.215 | 7731355 |
| 1738280100 | 16.309999 | 0.3 | 1.87 | 14.675 | 16.8 | 14.5 | 20501241 |
| 1738193700 | 16.01 | -0.7 | -4.19 | 16.332 | 16.579999 | 15.91 | 5167307 |
| 1738107300 | 16.71 | 0.54 | 3.34 | 16.14 | 16.739999 | 15.58 | 4549844 |
| 1738020900 | 16.17 | -0.37 | -2.24 | 16.3 | 16.91 | 15.92 | 4828175 |
| 1737761700 | 16.54 | -0.46 | -2.71 | 16.9 | 17.34 | 16.485 | 5423589 |
| 1737675300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588900 | 17 | 0.33 | 1.98 | 16.48 | 17.086 | 16.48 | 4097212 |
| 1737502500 | 16.67 | 0.65 | 4.06 | 16.26 | 16.92 | 15.73 | 5490493 |
| 1737156900 | 16.02 | -0.49 | -2.97 | 17 | 17.0911 | 16.01 | 6364538 |
| 1737070500 | 16.51 | -0.22 | -1.32 | 17.2 | 17.67 | 16.5 | 6522752 |
| 1736984100 | 16.73 | 0.6 | 3.72 | 16.6 | 17.05 | 16.469999 | 5380735 |
| 1736897700 | 16.129999 | 0.46 | 2.94 | 16.48 | 17.25 | 16.01 | 7184150 |
| 1736811300 | 15.67 | 0.02 | 0.13 | 15.2 | 15.75 | 14.92 | 8878153 |
| 1736552100 | 15.65 | -1.3 | -7.67 | 16.16 | 16.37 | 15.5 | 12987867 |
| 1736379300 | 16.95 | -2.6 | -13.30 | 19 | 19.0845 | 16.559999 | 21016473 |
| 1736292900 | 19.55 | -2.3 | -10.51 | 22.32 | 22.51 | 19.03 | 12167415 |
| 1736206500 | 21.845 | 0.15 | 0.67 | 21.98 | 22.37 | 21.45 | 10206988 |
| 1735947300 | 21.7 | 1.68 | 8.39 | 20.652 | 21.89 | 20.652 | 7899556 |
| 1735860900 | 20.02 | 0.1 | 0.50 | 20.01 | 20.35 | 19.34 | 6178390 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
