MBLY
MOBILEYE GLOB-A (MBLY)
NASDAQ
$6.56+$0.02 (+0.31%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $1.8B
    Market Cap
  • -51.34%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -14.06%
    Low Price$6.54
    High Price$8.03
  • 3 Months
    -12.45%
    Low Price$6.54
    High Price$9.23
  • 1 Year
    -51.34%
    Low Price$6.54
    High Price$13.44
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
6.88
6.88
6.40
6.54
-5.90%
13,256,316
10/22/2026
6.97
7.15
6.86
6.95
-1.00%
6,039,740
10/21/2026
7.04
7.15
6.92
7.02
-3.84%
6,839,436
10/20/2026
7.18
7.32
7.07
7.30
+1.53%
3,644,368
10/19/2026
7.35
7.49
7.17
7.19
-0.42%
4,949,705
10/16/2026
7.56
7.60
7.03
7.22
-2.83%
9,511,868
10/15/2026
7.03
7.46
6.95
7.43
+3.92%
5,983,366
10/14/2026
6.88
7.44
6.88
7.15
+1.85%
9,827,754
10/13/2026
6.84
7.10
6.78
7.02
+2.63%
6,128,149
10/12/2026
7.14
7.14
6.83
6.84
-3.66%
4,666,539
10/09/2026
7.10
7.23
7.07
7.10
+0.57%
3,980,335
10/08/2026
7.10
7.15
6.87
7.06
-1.26%
7,046,909
10/07/2026
7.38
7.40
7.15
7.15
-4.28%
4,283,209
10/06/2026
7.46
7.49
7.26
7.47
-1.45%
6,365,376
10/05/2026
7.45
7.66
7.42
7.58
+2.16%
5,873,019
10/02/2026
7.56
7.58
7.06
7.42
+0.95%
8,076,896
10/01/2026
7.44
7.51
7.31
7.35
-0.54%
5,928,125
09/30/2026
7.31
7.67
7.25
7.39
-2.31%
7,191,629
09/29/2026
7.81
7.86
7.52
7.57
-2.95%
4,898,497
09/28/2026
8.02
8.08
7.73
7.80
-2.93%
5,171,588
09/25/2026
7.76
8.07
7.67
8.03
+4.42%
6,580,184
09/24/2026
7.59
7.87
7.56
7.69
+1.05%
8,874,614
09/23/2026
7.63
7.77
7.45
7.61
-0.91%
8,920,372
09/22/2026
8.11
8.15
7.67
7.68
-3.88%
6,143,476
09/21/2026
8.16
8.19
7.93
7.99
-0.37%
4,662,889
09/18/2026
8.14
8.18
7.88
8.02
-0.25%
10,707,548
09/17/2026
8.05
8.30
7.91
8.04
+2.81%
9,378,879
09/16/2026
7.98
7.98
7.74
7.82
-1.26%
4,315,640
09/15/2026
8.14
8.28
7.83
7.92
-2.94%
5,634,621
09/14/2026
8.14
8.26
8.04
8.16
-1.09%
4,696,800
09/11/2026
8.32
8.43
8.24
8.25
+0.49%
4,243,094
09/10/2026
8.00
8.34
7.86
8.21
+1.36%
4,004,516
09/09/2026
8.47
8.54
8.09
8.10
-4.93%
3,304,364
09/08/2026
8.61
8.62
8.43
8.52
-0.47%
2,160,407
09/04/2026
8.31
8.59
8.23
8.56
+2.88%
2,725,552
09/03/2026
8.58
8.67
8.26
8.32
-2.12%
3,709,372
09/02/2026
8.39
8.59
8.32
8.50
+1.67%
2,903,219
09/01/2026
8.42
8.44
8.26
8.36
-1.99%
2,707,493
08/31/2026
8.56
8.63
8.49
8.53
-0.58%
3,156,143
08/28/2026
8.65
8.83
8.51
8.58
-0.35%
3,188,953
08/27/2026
8.65
8.83
8.56
8.61
+0.82%
3,041,143
08/26/2026
8.66
8.75
8.46
8.54
-1.61%
2,885,821
08/25/2026
8.64
8.75
8.58
8.68
+0.46%
2,454,430
08/24/2026
8.93
8.94
8.55
8.64
-4.32%
4,903,655
08/21/2026
9.10
9.17
8.99
9.03
+1.69%
3,163,434
08/20/2026
9.02
9.20
8.79
8.88
-2.42%
4,569,479
08/19/2026
9.04
9.20
8.77
9.10
+2.59%
4,723,143
08/18/2026
8.99
9.10
8.63
8.87
-3.90%
5,371,018
08/17/2026
9.26
9.43
9.04
9.23
+3.48%
4,040,622
08/14/2026
8.92
9.02
8.85
8.92
+0.22%
2,562,798
08/13/2026
8.75
9.04
8.72
8.90
+1.14%
3,594,159
08/12/2026
8.92
8.97
8.66
8.80
-0.79%
3,978,885
08/11/2026
8.88
9.04
8.70
8.87
+1.37%
3,312,716
08/10/2026
8.75
9.00
8.71
8.75
+0.23%
4,049,513
08/07/2026
8.58
8.78
8.57
8.73
+3.68%
3,674,836
08/06/2026
8.41
8.52
8.30
8.42
-0.36%
3,167,434
08/05/2026
8.53
8.64
8.38
8.45
-2.20%
4,306,394
08/04/2026
8.46
8.77
8.33
8.64
+6.93%
6,336,302
08/03/2026
7.97
8.18
7.86
8.08
+1.76%
5,776,417
07/31/2026
7.98
8.08
7.61
7.94
+0.51%
7,548,517
07/30/2026
8.14
8.19
7.88
7.90
-1.37%
5,595,981
07/29/2026
8.31
8.38
7.99
8.01
-4.98%
6,471,153
07/28/2026
8.00
8.49
7.99
8.43
+5.24%
9,788,968
07/27/2026
8.42
8.84
8.00
8.01
-0.50%
13,003,175
07/24/2026
7.56
8.47
7.38
8.05
+7.76%
15,013,450
07/23/2026
8.15
8.25
7.10
7.47
-14.92%
29,289,433
07/23/2026
$0.19 Earnings
07/22/2026
8.89
8.98
8.63
8.78
-2.34%
5,704,193
07/21/2026
9.08
9.23
8.85
8.99
+0.45%
5,326,328
07/20/2026
9.24
9.24
8.85
8.95
-2.93%
3,249,624
07/17/2026
8.80
9.37
8.78
9.22
+2.79%
5,240,097
07/16/2026
9.38
9.42
8.88
8.97
-4.88%
6,491,612
07/15/2026
10.20
10.35
9.41
9.43
-6.54%
8,827,629
07/14/2026
9.85
10.19
9.78
10.09
+3.49%
6,903,836
07/13/2026
9.56
9.92
9.44
9.75
+2.09%
6,331,975
07/10/2026
9.55
9.81
9.49
9.55
+0.21%
8,991,947
07/09/2026
9.28
9.59
9.22
9.53
+4.27%
5,328,709
07/08/2026
9.25
9.54
8.76
9.14
-3.79%
7,904,985
07/07/2026
9.80
10.07
9.40
9.50
-5.00%
7,314,052
07/06/2026
9.84
10.21
9.68
10.00
+4.49%
7,280,358
07/02/2026
9.69
9.82
9.25
9.57
-1.03%
6,034,545
07/01/2026
9.54
10.02
9.40
9.67
-0.10%
12,774,307
06/30/2026
8.31
9.72
8.25
9.68
+16.63%
12,836,077
06/29/2026
7.89
8.39
7.89
8.30
+6.27%
4,841,822
06/26/2026
7.68
7.94
7.67
7.81
-0.64%
5,522,050
06/25/2026
7.85
7.90
7.68
7.86
+0.90%
4,029,277
06/24/2026
7.96
7.99
7.66
7.79
-1.89%
5,463,265
06/23/2026
8.00
8.17
7.94
7.94
-4.80%
5,150,706
06/22/2026
8.46
8.57
8.29
8.34
-1.42%
6,033,589
06/18/2026
8.80
8.80
8.38
8.46
-3.09%
10,453,990
06/17/2026
9.53
9.63
8.69
8.73
-9.25%
8,370,022
06/16/2026
9.65
10.27
9.60
9.62
+0.94%
8,746,795
06/15/2026
9.72
9.90
9.45
9.53
+2.03%
3,560,999
06/12/2026
9.47
9.61
9.33
9.34
-2.51%
3,378,037
06/11/2026
9.24
9.61
9.06
9.58
+4.81%
3,352,694
06/10/2026
9.13
9.33
9.09
9.14
-2.04%
4,295,500
06/09/2026
9.69
10.02
9.08
9.33
-3.72%
6,273,901
06/08/2026
9.54
9.87
9.43
9.69
+2.32%
5,362,610
06/05/2026
10.45
10.46
9.29
9.47
-10.15%
6,526,214
06/04/2026
10.61
10.92
10.50
10.54
-1.86%
4,869,643