Mobileye Global Inc. Class A Common Stock (MBLY) Historical Stock Data
29.85 ↓0.18 (-0.60%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBLY is down -0.36% a day on average. There have been 13 days where Mobileye Global Inc. Class A Common Stock closed green and 17 days where MBLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 30.08 | 29.85 | ↓$0.23 (-0.76%) | 29.66 | 30.65 | 1.42M |
| 2024-05-03 | 30.63 | 30.03 | ↓$0.60 (-1.96%) | 28.96 | 30.92 | 2.15M |
| 2024-05-02 | 29.50 | 30.50 | ↑$1.00 (3.39%) | 29.24 | 30.54 | 2.55M |
| 2024-05-01 | 28.00 | 28.87 | ↑$0.87 (3.11%) | 27.76 | 29.09 | 2.50M |
| 2024-04-30 | 27.50 | 27.55 | ↑$0.05 (0.18%) | 27.31 | 28.19 | 2.87M |
| 2024-04-29 | 29.20 | 28.00 | ↓$1.20 (-4.11%) | 27.36 | 29.32 | 6.06M |
| 2024-04-26 | 29.90 | 29.20 | ↓$0.70 (-2.34%) | 28.24 | 30.43 | 5.59M |
| 2024-04-25 | 33.00 | 30.90 | ↓$2.10 (-6.36%) | 28.71 | 33.04 | 5.45M |
| 2024-04-24 | 30.90 | 31.12 | ↑$0.22 (0.71%) | 30.86 | 31.59 | 3.75M |
| 2024-04-23 | 29.81 | 30.43 | ↑$0.62 (2.08%) | 29.80 | 30.78 | 1.59M |
| 2024-04-22 | 30.24 | 30.12 | ↓$0.12 (-0.40%) | 29.66 | 30.72 | 1.66M |
| 2024-04-19 | 30.83 | 30.23 | ↓$0.60 (-1.95%) | 30.21 | 31.23 | 2.18M |
| 2024-04-18 | 30.55 | 30.98 | ↑$0.43 (1.41%) | 30.28 | 31.11 | 2.04M |
| 2024-04-17 | 31.43 | 30.96 | ↓$0.47 (-1.50%) | 30.85 | 32.17 | 3.23M |
| 2024-04-16 | 30.98 | 30.13 | ↓$0.85 (-2.74%) | 30.07 | 31.08 | 2.79M |
| 2024-04-15 | 31.84 | 31.35 | ↓$0.49 (-1.54%) | 31.08 | 32.20 | 1.92M |
| 2024-04-12 | 31.65 | 31.72 | ↑$0.07 (0.22%) | 31.04 | 32.71 | 2.69M |
| 2024-04-11 | 31.20 | 31.41 | ↑$0.21 (0.67%) | 30.04 | 31.50 | 1.97M |
| 2024-04-10 | 31.15 | 30.91 | ↓$0.24 (-0.77%) | 30.43 | 31.51 | 2.18M |
| 2024-04-09 | 31.37 | 32.03 | ↑$0.66 (2.10%) | 31.26 | 32.32 | 1.45M |
| 2024-04-08 | 31.65 | 31.26 | ↓$0.40 (-1.25%) | 31.16 | 31.83 | 1.38M |
| 2024-04-05 | 31.64 | 31.71 | ↑$0.07 (0.22%) | 31.42 | 31.94 | 1.54M |
| 2024-04-04 | 32.89 | 31.78 | ↓$1.11 (-3.37%) | 31.69 | 34.00 | 3.57M |
| 2024-04-03 | 32.91 | 32.62 | ↓$0.29 (-0.88%) | 32.36 | 33.55 | 2.53M |
| 2024-04-02 | 31.30 | 32.71 | ↑$1.41 (4.50%) | 31.03 | 32.78 | 2.57M |
| 2024-04-01 | 32.25 | 32.10 | ↓$0.15 (-0.47%) | 31.50 | 32.56 | 1.79M |
| 2024-03-28 | 32.95 | 32.15 | ↓$0.80 (-2.43%) | 32.01 | 33.60 | 3.12M |
| 2024-03-27 | 31.53 | 32.70 | ↑$1.17 (3.71%) | 31.35 | 32.76 | 3.16M |
| 2024-03-26 | 31.27 | 31.35 | ↑$0.08 (0.26%) | 31.20 | 31.80 | 1.56M |
| 2024-03-25 | 31.34 | 31.19 | ↓$0.15 (-0.48%) | 30.93 | 31.47 | 2.19M |
Create an account or log in to view more rows.
$MBLY Don't like that...
$MBLY I already know
tomorrow the bulls going to say "next week" just like every week.
$MBLY HERE WE GO
$MBLY only getting stronger
$MBLY go to the bathroom
come back to green! I like it!
$MBLY hmm...
$MBLY cover that shit
$MBLY love cooking these little bears on here
$MBLY Bull trap
$MBLY Buy now