MBLY - Mobileye Global Inc
8.28
0.120 1.449%
Share volume: 2,802,490
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$8.16
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.21 | $8.21 | $8.32 | $8.32 | $8.07 | $8.07 | $8.28 | $8.28 | 2,802,490 | $2,802,490.00 |
| 03-03-2026 | $8.04 | $8.04 | $8.27 | $8.27 | $8.00 | $8.00 | $8.16 | $8.16 | 4,851,280 | $4,844,656.00 |
| 03-02-2026 | $8.18 | $8.18 | $8.44 | $8.44 | $8.11 | $8.11 | $8.33 | $8.33 | 9,744,903 | $9,744,903.00 |
| 02-27-2026 | $8.50 | $8.50 | $8.61 | $8.61 | $8.37 | $8.37 | $8.46 | $8.46 | 3,808,074 | $3,808,074.00 |
| 02-26-2026 | $8.80 | $8.80 | $8.92 | $8.92 | $8.53 | $8.53 | $8.75 | $8.75 | 3,951,327 | $3,951,327.00 |
| 02-25-2026 | $8.91 | $8.91 | $8.95 | $8.95 | $8.58 | $8.58 | $8.79 | $8.79 | 4,920,675 | $4,920,675.00 |
| 02-24-2026 | $8.80 | $8.80 | $8.98 | $8.98 | $8.75 | $8.75 | $8.82 | $8.82 | 5,218,197 | $5,218,197.00 |
| 02-23-2026 | $8.97 | $8.97 | $8.98 | $8.98 | $8.57 | $8.57 | $8.70 | $8.70 | 5,463,982 | $5,463,982.00 |
| 02-20-2026 | $9.09 | $9.09 | $9.23 | $9.23 | $9.01 | $9.01 | $9.05 | $9.05 | 3,003,410 | $3,003,410.00 |
| 02-19-2026 | $9.02 | $9.02 | $9.20 | $9.20 | $8.97 | $8.97 | $9.19 | $9.19 | 2,144,676 | $2,144,676.00 |