Canada markets closed

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.03-0.47 (-1.54%)
At close: 04:00PM EDT
30.00 -0.03 (-0.10%)
After hours: 07:50PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202430.6330.9228.9630.0330.032,146,664
May 02, 202429.5030.5429.2430.5030.502,554,500
May 01, 202428.0029.0927.7628.8728.872,496,300
Apr 30, 202427.5028.1927.3127.5527.552,872,000
Apr 29, 202429.2029.3227.3628.0028.006,060,700
Apr 26, 202429.9030.4328.2429.2029.205,592,200
Apr 25, 202433.0033.0428.7130.9030.905,446,900
Apr 24, 202430.9031.5930.8631.1231.123,752,900
Apr 23, 202429.8130.7829.8030.4330.431,594,400
Apr 22, 202430.2430.7229.6630.1230.121,658,400
Apr 19, 202430.8331.2330.2130.2330.232,182,000
Apr 18, 202430.5531.1130.2830.9830.982,045,700
Apr 17, 202431.4332.1730.8530.9630.963,234,800
Apr 16, 202430.9831.0830.0730.1330.132,787,200
Apr 15, 202431.8432.2031.0831.3531.351,919,000
Apr 12, 202431.6532.7131.0431.7231.722,691,300
Apr 11, 202431.2031.5030.0431.4131.411,973,100
Apr 10, 202431.1531.5130.4330.9130.912,177,400
Apr 09, 202431.3732.3231.2632.0332.031,449,700
Apr 08, 202431.6531.8331.1631.2631.261,379,100
Apr 05, 202431.6431.9431.4231.7131.711,536,400
Apr 04, 202432.8934.0031.6931.7831.783,572,900
Apr 03, 202432.9133.5532.3632.6232.622,531,100
Apr 02, 202431.3032.7831.0332.7132.712,570,200
Apr 01, 202432.2532.5631.5032.1032.101,806,700
Mar 28, 202432.9533.6032.0132.1532.153,121,000
Mar 27, 202431.5332.7631.3532.7032.703,163,400
Mar 26, 202431.2731.8031.2031.3531.351,563,600
Mar 25, 202431.3431.4730.9331.1931.192,194,900
Mar 22, 202431.6731.7930.6931.5731.572,765,700
Mar 21, 202430.6332.1230.2531.4031.406,246,200
Mar 20, 202429.9030.5528.7530.5030.506,687,900
Mar 19, 202428.1728.6727.3528.3728.374,758,000
Mar 18, 202428.4229.2027.8828.9428.942,972,200
Mar 15, 202427.8528.0427.4027.7427.745,221,900
Mar 14, 202428.7028.7228.1728.4628.462,189,400
Mar 13, 202427.8829.4027.8828.7528.752,915,700
Mar 12, 202427.9328.4727.5328.4328.433,664,300
Mar 11, 202427.8928.4327.3527.7227.722,671,100
Mar 08, 202428.6828.8227.1127.6027.604,710,500
Mar 07, 202427.9328.5927.7928.3828.384,477,200
Mar 06, 202425.0628.9524.7727.8127.8113,351,200
Mar 05, 202425.6025.6124.7824.9624.962,682,300
Mar 04, 202427.0527.1525.5725.7725.773,042,900
Mar 01, 202425.8327.5625.6827.0527.054,540,500
Feb 29, 202426.4926.5525.2525.4725.472,577,600
Feb 28, 202425.1526.3124.8326.1026.105,050,100
Feb 27, 202424.9526.4924.8125.3625.367,821,000
Feb 26, 202423.8124.9923.7524.3824.383,535,600
Feb 23, 202424.0624.1723.4923.7423.742,951,000
Feb 22, 202424.8524.8924.1724.2624.263,048,200
Feb 21, 202425.1125.2224.4824.5024.502,710,400
Feb 20, 202425.6025.6825.0825.2825.282,748,800
Feb 16, 202426.0026.0925.2025.6325.632,751,300
Feb 15, 202426.6927.1825.8426.1026.104,271,300
Feb 14, 202426.8626.9726.0226.3526.353,839,600
Feb 13, 202426.8027.3326.2126.2526.252,751,800
Feb 12, 202427.8728.9327.6927.7627.763,589,700
Feb 09, 202426.7428.0026.7427.7127.714,193,900
Feb 08, 202426.6026.6226.2026.4426.441,687,800
Feb 07, 202427.3227.4026.5826.6526.652,090,700
Feb 06, 202427.1127.4626.8927.2127.212,118,000
Feb 05, 202426.6027.2226.3326.9526.953,810,300
Feb 02, 202425.5526.8025.4426.5726.572,994,300
Feb 01, 202426.2226.3125.3225.8025.803,058,000
Jan 31, 202426.0026.4725.7725.8625.864,098,600
Jan 30, 202427.2327.3325.8826.2526.257,951,800
Jan 29, 202428.3128.3827.0827.7527.755,652,900
Jan 26, 202428.1028.8928.0128.3828.385,115,400
Jan 25, 202427.9529.0327.3827.9527.9511,922,000
Jan 24, 202428.6028.6927.3727.6227.625,466,200
Jan 23, 202429.4229.4728.2228.4328.433,551,600
Jan 22, 202429.0029.8128.7528.8928.895,181,800
Jan 19, 202428.1328.3627.3628.3428.343,938,600
Jan 18, 202428.8528.8527.2928.0728.074,304,300
Jan 17, 202429.4229.4628.2028.3828.385,304,100
Jan 16, 202430.0030.3129.4329.7929.794,020,800
Jan 12, 202430.8631.0929.6030.0730.075,779,600
Jan 11, 202430.1031.1030.1031.0331.036,613,700
Jan 10, 202432.1032.1229.7730.6230.629,165,100
Jan 09, 202431.2432.7130.7731.8931.897,615,000
Jan 08, 202430.9532.5030.2031.4331.438,928,100
Jan 05, 202430.9231.2529.3830.4930.4919,177,700
Jan 04, 202428.3330.9428.1929.9729.9743,103,100
Jan 03, 202440.0140.5839.3439.7239.722,495,900
Jan 02, 202442.8343.4040.8641.3441.341,709,600
Dec 29, 202343.8944.2842.9843.3243.321,951,000
Dec 28, 202343.9744.4843.2243.8443.841,567,500
Dec 27, 202343.8544.1643.1243.9743.971,340,200
Dec 26, 202343.0043.8942.8043.8543.85994,400
Dec 22, 202343.1543.9042.5842.9542.951,344,000
Dec 21, 202342.4742.9541.6642.9142.911,936,600
Dec 20, 202341.7642.5341.5842.1542.152,504,200
Dec 19, 202341.8642.8141.7542.2242.221,404,700
Dec 18, 202342.0042.0140.5641.4941.492,277,700
Dec 15, 202342.4543.0141.3041.9641.963,157,900
Dec 14, 202341.1042.3741.1042.3042.302,452,700
Dec 13, 202340.3041.1038.6841.0841.082,227,900
Dec 12, 202341.0541.1940.0340.3540.351,367,800
Dec 11, 202340.0041.5039.7341.0741.071,688,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...