MBLY - Mobileye Global Inc.
7.87
-0.170 -2.160%
Share volume: 5,320,620
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.04
-0.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $8.04 | $8.04 | $8.18 | $8.18 | $7.85 | $7.85 | $7.87 | $7.87 | 5,320,620 | $5,320,620.00 |
| 04-20-2026 | $7.85 | $7.85 | $8.15 | $8.15 | $7.85 | $7.85 | $8.04 | $8.04 | 7,583,047 | $7,583,047.00 |
| 04-17-2026 | $8.00 | $8.00 | $8.13 | $8.13 | $7.84 | $7.84 | $7.87 | $7.87 | 5,848,936 | $5,848,936.00 |
| 04-16-2026 | $7.80 | $7.80 | $7.92 | $7.92 | $7.56 | $7.56 | $7.82 | $7.82 | 5,108,615 | $5,108,615.00 |
| 04-15-2026 | $7.67 | $7.67 | $7.79 | $7.79 | $7.62 | $7.62 | $7.72 | $7.72 | 4,678,398 | $4,678,398.00 |
| 04-14-2026 | $7.54 | $7.54 | $7.72 | $7.72 | $7.51 | $7.51 | $7.62 | $7.62 | 5,856,420 | $5,856,420.00 |
| 04-13-2026 | $7.11 | $7.11 | $7.51 | $7.51 | $7.05 | $7.05 | $7.47 | $7.47 | 5,860,026 | $5,860,026.00 |
| 04-10-2026 | $7.26 | $7.26 | $7.39 | $7.39 | $7.18 | $7.18 | $7.24 | $7.24 | 4,224,610 | $4,224,610.00 |
| 04-09-2026 | $7.30 | $7.30 | $7.36 | $7.36 | $7.14 | $7.14 | $7.21 | $7.21 | 3,952,479 | $3,952,479.00 |
| 04-08-2026 | $7.70 | $7.70 | $7.73 | $7.73 | $7.33 | $7.33 | $7.37 | $7.37 | 4,283,454 | $4,283,454.00 |