MBLY
MOBILEYE GLOB-A (MBLY)
NASDAQ
$8.03-$0.31 (-3.78%)
Price as of Jun 23, 2026 3:17 PM EDT
  • $2.0B
    Market Cap
  • -49.21%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -18.07%
    Low Price$8.34
    High Price$10.79
  • 3 Months
    +9.45%
    Low Price$6.56
    High Price$10.79
  • 1 Year
    -49.21%
    Low Price$6.56
    High Price$19.08
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
8.00
8.10
7.80
7.90
+0.38%
5,924,136
04/21/2026
8.04
8.18
7.85
7.87
-2.11%
5,477,532
04/20/2026
7.85
8.15
7.85
8.04
+2.16%
7,390,169
04/17/2026
8.00
8.13
7.84
7.87
+0.64%
5,848,936
04/16/2026
7.80
7.92
7.56
7.82
+1.30%
5,108,615
04/15/2026
7.67
7.79
7.62
7.72
+1.31%
4,678,398
04/14/2026
7.54
7.72
7.51
7.62
+2.01%
5,856,420
04/13/2026
7.11
7.51
7.05
7.47
+3.18%
5,859,888
04/10/2026
7.26
7.39
7.18
7.24
+0.42%
4,224,346
04/09/2026
7.30
7.36
7.14
7.21
-2.17%
3,952,088
04/08/2026
7.70
7.73
7.33
7.37
+2.65%
4,283,454
04/07/2026
7.32
7.37
7.05
7.18
-2.18%
5,745,974
04/06/2026
7.41
7.66
7.30
7.34
-1.48%
4,684,675
04/02/2026
7.13
7.49
7.06
7.45
+0.81%
8,604,847
04/01/2026
7.02
7.57
7.01
7.39
+7.57%
12,204,812
03/31/2026
6.68
6.97
6.65
6.87
+4.73%
6,200,456
03/30/2026
6.82
6.87
6.47
6.56
-2.53%
5,977,426
03/27/2026
6.79
6.90
6.68
6.73
-1.32%
6,403,911
03/26/2026
6.90
7.09
6.75
6.82
-1.59%
10,897,752
03/25/2026
7.27
7.38
6.84
6.93
-2.67%
17,584,318
03/24/2026
7.66
7.74
7.11
7.12
-8.60%
9,068,549
03/23/2026
7.91
8.07
7.78
7.79
+2.23%
6,952,338
03/20/2026
7.82
7.84
7.53
7.62
-3.42%
7,289,901
03/19/2026
7.50
7.96
7.49
7.89
+3.54%
4,601,353
03/18/2026
7.85
8.02
7.62
7.62
-3.91%
5,137,636
03/17/2026
8.00
8.13
7.89
7.93
-0.13%
3,737,218
03/16/2026
7.68
7.98
7.68
7.94
+4.89%
3,725,538
03/13/2026
7.67
7.78
7.54
7.57
-0.26%
2,906,592
03/12/2026
7.79
7.90
7.58
7.59
-3.56%
4,645,526
03/11/2026
7.93
8.07
7.76
7.87
-0.38%
4,695,714
03/10/2026
8.03
8.15
7.87
7.90
-1.62%
4,659,157
03/09/2026
7.91
8.04
7.68
8.03
+0.25%
5,257,281
03/06/2026
8.02
8.11
7.93
8.01
-1.35%
4,520,419
03/05/2026
8.19
8.31
8.01
8.12
-1.93%
4,763,066
03/04/2026
8.21
8.32
8.07
8.28
+1.47%
2,827,938
03/03/2026
8.04
8.27
8.00
8.16
-2.04%
4,851,280
03/02/2026
8.18
8.44
8.11
8.33
-1.54%
9,744,903
02/27/2026
8.50
8.61
8.37
8.46
-3.31%
3,808,074
02/26/2026
8.80
8.92
8.53
8.75
-0.46%
3,951,327
02/25/2026
8.91
8.95
8.58
8.79
-0.34%
4,920,675
02/24/2026
8.80
8.98
8.75
8.82
+1.38%
5,218,197
02/23/2026
8.97
8.98
8.57
8.70
-3.87%
5,463,982
02/20/2026
9.09
9.23
9.01
9.05
-1.52%
3,003,410
02/19/2026
9.02
9.20
8.97
9.19
+0.99%
2,144,676
02/18/2026
9.27
9.32
9.07
9.10
-1.94%
2,666,345
02/17/2026
9.09
9.39
8.91
9.28
+0.98%
4,492,378
02/13/2026
9.44
9.63
9.12
9.19
-2.23%
6,461,511
02/12/2026
9.66
9.70
9.18
9.40
-2.39%
6,555,638
02/11/2026
9.42
9.74
9.39
9.63
+2.45%
7,779,870
02/10/2026
9.09
9.68
9.08
9.40
+3.64%
7,207,122
02/09/2026
8.70
9.12
8.54
9.07
+4.13%
6,302,842
02/06/2026
8.54
8.84
8.42
8.71
+3.69%
9,405,407
02/05/2026
8.71
8.78
8.32
8.40
-5.94%
8,038,999
02/04/2026
8.72
9.08
8.60
8.93
+2.23%
7,376,880
02/03/2026
8.93
8.94
8.40
8.74
-2.62%
8,294,273
02/02/2026
8.87
9.05
8.74
8.97
-0.11%
6,367,598
01/30/2026
9.22
9.32
8.92
8.98
-3.13%
8,687,892
01/29/2026
9.51
9.51
9.10
9.27
-2.52%
10,030,564