MBLY
MOBILEYE GLOB-A (MBLY)
NASDAQ
$8.33+$0.08 (+0.93%)
Price as of Sep 11, 2026 7:57 PM EDT
  • $2.1B
    Market Cap
  • -39.38%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -6.99%
    Low Price$8.10
    High Price$9.23
  • 3 Months
    -13.88%
    Low Price$7.47
    High Price$10.09
  • 1 Year
    -39.38%
    Low Price$6.56
    High Price$15.54
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
10.80
11.10
10.60
10.74
-0.46%
5,574,174
06/02/2026
10.56
11.26
10.55
10.79
+1.03%
6,504,648
06/01/2026
10.28
10.83
10.27
10.68
+3.29%
6,311,661
05/29/2026
10.35
10.57
10.25
10.34
-0.67%
5,435,949
05/28/2026
10.09
10.53
10.05
10.41
+2.46%
4,346,382
05/27/2026
10.06
10.17
9.88
10.16
+1.60%
4,170,037
05/26/2026
10.34
10.44
9.86
10.00
-1.77%
6,334,087
05/22/2026
9.82
10.37
9.81
10.18
+3.88%
6,760,579
05/21/2026
9.45
9.97
9.44
9.80
+0.31%
4,134,794
05/20/2026
9.63
9.85
9.50
9.77
+1.14%
5,098,814
05/19/2026
9.26
9.81
9.24
9.66
+3.43%
8,560,877
05/18/2026
9.62
9.89
9.14
9.34
-6.79%
9,730,559
05/15/2026
9.96
10.20
9.88
10.02
-3.47%
5,377,693
05/14/2026
10.24
10.67
10.21
10.38
-1.42%
7,804,382
05/13/2026
9.35
10.81
9.32
10.53
+14.08%
17,216,945
05/12/2026
9.23
9.33
8.95
9.23
-0.11%
5,086,810
05/11/2026
9.21
9.53
9.12
9.24
+0.54%
6,797,130
05/08/2026
8.92
9.23
8.82
9.19
+3.61%
3,966,148
05/07/2026
9.10
9.14
8.78
8.87
-2.21%
4,874,095
05/06/2026
8.80
9.13
8.73
9.07
+3.42%
4,776,183
05/05/2026
8.66
8.81
8.64
8.77
+1.39%
3,476,270
05/04/2026
8.77
8.87
8.55
8.65
-1.03%
3,772,751
05/01/2026
8.70
8.78
8.58
8.74
+0.58%
3,977,468
04/30/2026
8.76
8.84
8.63
8.69
-0.46%
5,915,744
04/29/2026
9.09
9.14
8.67
8.73
-3.48%
5,303,337
04/28/2026
8.85
9.20
8.84
9.05
+0.39%
6,010,695
04/27/2026
8.98
9.21
8.88
9.01
-2.38%
7,228,326
04/24/2026
8.86
9.49
8.80
9.23
+6.09%
13,989,851
04/23/2026
8.95
9.06
8.33
8.70
+10.13%
22,688,596
04/23/2026
$0.12 Earnings