Mobileye Global Inc. Class A Common Stock (MBLY) Historical Stock Data
11.70 ↓0.13 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBLY is down -0.52% a day on average. There have been 14 days where Mobileye Global Inc. Class A Common Stock closed green and 16 days where MBLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.88 | 11.70 | ↓$0.18 (-1.52%) | 11.67 | 12.11 | 3.81M |
| 2025-12-04 | 12.01 | 11.83 | ↓$0.18 (-1.50%) | 11.81 | 12.06 | 3.05M |
| 2025-12-03 | 11.75 | 11.96 | ↑$0.21 (1.79%) | 11.65 | 12.03 | 2.14M |
| 2025-12-02 | 11.64 | 11.78 | ↑$0.14 (1.20%) | 11.52 | 11.84 | 5.17M |
| 2025-12-01 | 11.62 | 11.54 | ↓$0.08 (-0.69%) | 11.50 | 11.73 | 3.53M |
| 2025-11-28 | 11.49 | 11.82 | ↑$0.33 (2.87%) | 11.27 | 11.87 | 2.31M |
| 2025-11-26 | 11.27 | 11.44 | ↑$0.17 (1.51%) | 11.15 | 11.49 | 5.96M |
| 2025-11-25 | 11.10 | 11.25 | ↑$0.15 (1.35%) | 10.93 | 11.32 | 4.71M |
| 2025-11-24 | 11.26 | 11.22 | ↓$0.04 (-0.36%) | 11.00 | 11.31 | 4.28M |
| 2025-11-21 | 10.90 | 11.17 | ↑$0.27 (2.48%) | 10.74 | 11.23 | 5.67M |
| 2025-11-20 | 11.40 | 10.77 | ↓$0.63 (-5.53%) | 10.77 | 11.55 | 5.32M |
| 2025-11-19 | 11.72 | 11.23 | ↓$0.49 (-4.18%) | 11.21 | 11.77 | 4.68M |
| 2025-11-18 | 11.67 | 11.68 | ↑$0.01 (0.09%) | 11.50 | 11.81 | 3.18M |
| 2025-11-17 | 12.26 | 11.83 | ↓$0.43 (-3.51%) | 11.83 | 12.29 | 4.68M |
| 2025-11-14 | 12.19 | 12.32 | ↑$0.13 (1.07%) | 12.15 | 12.54 | 4.23M |
| 2025-11-13 | 12.35 | 12.46 | ↑$0.11 (0.89%) | 12.26 | 12.53 | 4.22M |
| 2025-11-12 | 12.70 | 12.49 | ↓$0.21 (-1.65%) | 12.33 | 12.76 | 2.58M |
| 2025-11-11 | 12.91 | 12.68 | ↓$0.23 (-1.78%) | 12.51 | 12.91 | 3.81M |
| 2025-11-10 | 12.71 | 12.91 | ↑$0.20 (1.57%) | 12.59 | 13.10 | 3.73M |
| 2025-11-07 | 12.43 | 12.61 | ↑$0.18 (1.45%) | 12.26 | 12.67 | 3.27M |
| 2025-11-06 | 12.81 | 12.58 | ↓$0.23 (-1.80%) | 12.26 | 12.86 | 3.92M |
| 2025-11-05 | 12.51 | 12.89 | ↑$0.38 (3.04%) | 12.43 | 12.93 | 3.23M |
| 2025-11-04 | 12.80 | 12.45 | ↓$0.35 (-2.73%) | 12.39 | 12.82 | 4.78M |
| 2025-11-03 | 13.14 | 13.09 | ↓$0.05 (-0.38%) | 12.90 | 13.20 | 3.88M |
| 2025-10-31 | 12.90 | 13.15 | ↑$0.25 (1.94%) | 12.88 | 13.20 | 3.99M |
| 2025-10-30 | 12.98 | 12.85 | ↓$0.13 (-1.00%) | 12.85 | 13.17 | 3.14M |
| 2025-10-29 | 13.47 | 13.13 | ↓$0.34 (-2.52%) | 12.95 | 13.47 | 3.74M |
| 2025-10-28 | 13.37 | 13.41 | ↑$0.04 (0.30%) | 13.05 | 13.81 | 5.61M |
| 2025-10-27 | 13.57 | 13.37 | ↓$0.20 (-1.44%) | 13.36 | 13.75 | 6.39M |
| 2025-10-24 | 14.37 | 13.44 | ↓$0.93 (-6.47%) | 13.13 | 14.37 | 10.77M |
Create an account or log in to view more rows.
$MBLY MACD turned bullish
$MBLY watch for another rejection up here
$MBLY Ride this train. You won't regret.
$MBLY COME ON!!! Ugh!
$MBLY eyeing for a scalp
$MBLY Monday I'm out Apes
going to enjoy these gains
$MBLY We will not sell!
$MBLY to the moon!
$MBLY Slapping that ask today
$MBLY Market is going to crash hard tomorrow.