Mobileye Global Inc (MBLY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -5.85911784068 | 15.19 | 15.465 | 13.16 | 3610676 | 13.98751401 | CS |
| 4 | -1.6 | -10.0628930818 | 15.9 | 17.21 | 13.16 | 4965372 | 14.86100258 | CS |
| 12 | -13.67 | -48.87379335 | 27.97 | 33.26 | 13.16 | 5152585 | 21.68885301 | CS |
| 26 | -12.19 | -46.0173650434 | 26.49 | 34 | 13.16 | 3972946 | 24.6851752 | CS |
| 52 | -20.38 | -58.7658592849 | 34.68 | 44.48 | 13.16 | 3667860 | 28.54005691 | CS |
| 156 | -12.41 | -46.4619992512 | 26.71 | 48.11 | 13.16 | 3235661 | 32.0784249 | CS |
| 260 | -12.41 | -46.4619992512 | 26.71 | 48.11 | 13.16 | 3235661 | 32.0784249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057300 | 14.28 | 0.24 | 1.71 | 14.25 | 14.76 | 14.2 | 3855216 |
| 1724970900 | 14.04 | 0.53 | 3.92 | 13.77 | 14.2635 | 13.69 | 2632560 |
| 1724884500 | 13.51 | -0.29 | -2.10 | 13.71 | 13.73 | 13.16 | 3513113 |
| 1724798100 | 13.8 | -0.25 | -1.78 | 14.04 | 14.23 | 13.69 | 2995969 |
| 1724711700 | 14.05 | -0.35 | -2.43 | 14.4 | 14.51 | 14.03 | 4499409 |
| 1724452500 | 14.4 | -0.77 | -5.08 | 15.19 | 15.465 | 14.32 | 4412330 |
| 1724366100 | 15.17 | 0.01 | 0.07 | 15.01 | 15.2895 | 14.945 | 3324443 |
| 1724279700 | 15.16 | 0.24 | 1.61 | 14.79 | 15.2799 | 14.72 | 3060861 |
| 1724193300 | 14.92 | 0.04 | 0.27 | 14.8 | 15.27 | 14.56 | 4298446 |
| 1724106900 | 14.88 | 0.58 | 4.06 | 14.36 | 14.92 | 14.36 | 2923112 |
| 1723847700 | 14.3 | 0.03 | 0.21 | 14.22 | 14.4799 | 14.05 | 3634872 |
| 1723761300 | 14.27 | 0.35 | 2.51 | 14.11 | 14.49 | 13.83 | 6951391 |
| 1723674900 | 13.92 | -0.92 | -6.20 | 14.8 | 14.96 | 13.89 | 5974140 |
| 1723588500 | 14.84 | 0.24 | 1.64 | 14.49 | 15.06 | 14.32 | 5439061 |
| 1723502100 | 14.6 | -0.68 | -4.45 | 15.21 | 15.24 | 14.4642 | 4703659 |
| 1723242900 | 15.28 | -0.61 | -3.84 | 15.83 | 15.98 | 15.04 | 4411904 |
| 1723156500 | 15.89 | 0.89 | 5.93 | 14.98 | 15.95 | 14.96 | 4085011 |
| 1723070100 | 15 | -0.62 | -3.94 | 16 | 16.17 | 14.9226 | 8167150 |
| 1722983700 | 15.615 | 0.44 | 2.87 | 16.079999 | 16.1206 | 15.24 | 6776673 |
| 1722897300 | 15.18 | -0.78 | -4.89 | 14.35 | 16.2 | 14.33 | 6287255 |
| 1722638100 | 15.96 | -0.32 | -1.97 | 15.9 | 17.21 | 15.5 | 11216075 |
| 1722551700 | 16.28 | -4.72 | -22.48 | 18.01 | 18.45 | 15.21 | 28111921 |
| 1722465300 | 21 | 1 | 5.00 | 20.02 | 21.1119 | 20.0108 | 7305931 |
| 1722378900 | 20 | -0.84 | -4.03 | 20.85 | 20.99 | 19.6517 | 5534674 |
| 1722292500 | 20.84 | -0.38 | -1.79 | 21.18 | 21.22 | 20.68 | 4158834 |
| 1722033300 | 21.22 | 0.14 | 0.66 | 21.16 | 21.67 | 21.16 | 3363252 |
| 1721946900 | 21.08 | -1.21 | -5.43 | 21.45 | 22.09 | 21.07 | 6127435 |
| 1721860500 | 22.29 | -1.02 | -4.38 | 23 | 23.0778 | 22.05 | 4330813 |
| 1721774100 | 23.31 | -0.68 | -2.83 | 23.8 | 24.21 | 23.1 | 4996257 |
| 1721687700 | 23.99 | -0.68 | -2.76 | 24.85 | 25.09 | 23.95 | 4060574 |
| 1721428500 | 24.67 | -1.77 | -6.69 | 26 | 26.36 | 24.5905 | 4678655 |
| 1721342100 | 26.44 | 0.17 | 0.65 | 26.34 | 27.25 | 26.22 | 4318994 |
| 1721255700 | 26.27 | -0.72 | -2.67 | 26.7 | 26.97 | 25.82 | 3272867 |
| 1721169300 | 26.99 | 0.04 | 0.15 | 27 | 27.12 | 26.15 | 3305616 |
| 1721082900 | 26.95 | 0.49 | 1.85 | 27.37 | 27.38 | 26.31 | 4988516 |
| 1720823700 | 26.46 | -0.57 | -2.11 | 26.74 | 27.68 | 26.41 | 4257522 |
| 1720737300 | 27.03 | 0.28 | 1.05 | 27 | 27.455 | 26.505 | 3650061 |
| 1720650900 | 26.75 | 0.07 | 0.26 | 26.97 | 27.4 | 26.07 | 2984326 |
| 1720564500 | 26.68 | -1.11 | -3.99 | 27.4 | 27.8 | 26.6 | 2617162 |
| 1720478100 | 27.79 | -0.03 | -0.11 | 28 | 28.73 | 27.51 | 2563731 |
| 1720218900 | 27.82 | 0.39 | 1.42 | 27.31 | 28.48 | 27.31 | 3543990 |
| 1720040640 | 27.43 | -0.46 | -1.65 | 27.81 | 27.88 | 27.12 | 1443837 |
| 1719959700 | 27.89 | 0.28 | 1.01 | 28.08 | 28.47 | 27.3 | 1819869 |
| 1719873300 | 27.61 | -0.41 | -1.46 | 28.25 | 28.49 | 26.84 | 2826897 |
| 1719614100 | 28.02 | 0 | 0.00 | 28.02 | 28.02 | 28.02 | 0 |
| 1719527700 | 28.02 | -0.13 | -0.46 | 27.7 | 28.05 | 27.11 | 4222397 |
| 1719441300 | 28.15 | 2.07 | 7.94 | 25.93 | 28.25 | 25.67 | 4392298 |
| 1719354900 | 26.08 | -0.65 | -2.43 | 26.67 | 26.74 | 25.84 | 2735209 |
| 1719268500 | 26.73 | -0.16 | -0.60 | 26.65 | 27.08 | 26.2 | 3261677 |
| 1719009300 | 26.89 | 0.75 | 2.87 | 25.95 | 27.105 | 25.19 | 6420302 |
| 1718922900 | 26.14 | 0.18 | 0.67 | 25.97 | 26.8929 | 25.93 | 3836771 |
| 1718750100 | 25.965 | -1.64 | -5.92 | 27.65 | 27.65 | 25.69 | 6087763 |
| 1718663700 | 27.6 | -0.62 | -2.20 | 28.3 | 28.66 | 27.56 | 3759204 |
| 1718404500 | 28.22 | -0.87 | -2.99 | 29 | 29.5 | 27.73 | 3321582 |
| 1718318100 | 29.09 | -0.25 | -0.85 | 29.62 | 30.17 | 28.61 | 4191606 |
| 1718231700 | 29.34 | -0.77 | -2.56 | 30.5 | 31.32 | 29.2608 | 5210249 |
| 1718145300 | 30.11 | -2.36 | -7.27 | 32.13 | 32.229999 | 30.0605 | 6420322 |
| 1718058900 | 32.47 | 0.79 | 2.49 | 31.505 | 33.259999 | 30.01 | 8859206 |
| 1717799700 | 31.68 | 4.28 | 15.62 | 27.97 | 32.18 | 27.705 | 17409586 |
| 1717713300 | 27.4 | 1.46 | 5.63 | 25.77 | 27.64 | 25.51 | 5367218 |
| 1717626900 | 25.94 | 0.55 | 2.17 | 25.67 | 26.145 | 25.05 | 4160323 |
| 1717540500 | 25.39 | -1.07 | -4.04 | 26.15 | 26.1884 | 25.32 | 1779287 |
| 1717454100 | 26.46 | 0.8 | 3.12 | 26.13 | 26.54 | 25.79 | 2121860 |
| 1717194900 | 25.66 | -0.19 | -0.74 | 25.93 | 25.95 | 25.01 | 2774350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
