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