MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBLY — Mobileye Global Inc. Class A Common Stock
NasdaqMobileye Global Inc. Class A Common Stock
$7.47
-0.11(-1.45%)
- O
- 7.46
- H
- 7.49
- L
- 7.26
- V
- 6.27M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.47
Period Return-48.48%
Period High$20.18
Period Low$6.47
Avg Daily Volume6.13M
Total Trading Days365
MBLY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.46 | $7.49 | $7.26 | $7.47 | $-0.11 | -1.45% | 6,269,399 | $7.41 | $7.26 $7.49 |
| Oct 5, 2026 | $7.45 | $7.66 | $7.42 | $7.58 | +$0.16 | +2.16% | 5,873,020 | $7.57 | $7.42 $7.66 |
| Oct 2, 2026 | $7.56 | $7.58 | $7.06 | $7.42 | +$0.07 | +0.95% | 8,076,796 | $7.28 | $7.06 $7.58 |
| Oct 1, 2026 | $7.44 | $7.51 | $7.31 | $7.35 | $-0.04 | -0.54% | 5,928,126 | $7.39 | $7.31 $7.51 |
| Sep 30, 2026 | $7.31 | $7.67 | $7.25 | $7.39 | $-0.18 | -2.31% | 7,191,629 | $7.45 | $7.25 $7.67 |
| Sep 29, 2026 | $7.81 | $7.86 | $7.52 | $7.57 | $-0.23 | -2.95% | 4,898,497 | $7.61 | $7.52 $7.86 |
| Sep 28, 2026 | $8.02 | $8.08 | $7.73 | $7.80 | $-0.24 | -2.93% | 5,189,554 | $7.83 | $7.73 $8.08 |
| Sep 25, 2026 | $7.76 | $8.07 | $7.67 | $8.03 | +$0.34 | +4.42% | 6,580,184 | $7.94 | $7.67 $8.07 |
| Sep 24, 2026 | $7.59 | $7.87 | $7.56 | $7.69 | +$0.08 | +1.05% | 8,874,614 | $7.69 | $7.56 $7.87 |
| Sep 23, 2026 | $7.63 | $7.77 | $7.45 | $7.61 | $-0.07 | -0.91% | 8,920,372 | $7.60 | $7.45 $7.77 |
| Sep 22, 2026 | $8.11 | $8.15 | $7.67 | $7.68 | $-0.31 | -3.88% | 6,143,476 | $7.81 | $7.67 $8.15 |
| Sep 21, 2026 | $8.16 | $8.19 | $7.93 | $7.99 | $-0.03 | -0.37% | 4,662,889 | $8.02 | $7.93 $8.19 |
| Sep 18, 2026 | $8.14 | $8.18 | $7.88 | $8.02 | $-0.02 | -0.25% | 10,707,548 | $7.98 | $7.88 $8.18 |
| Sep 17, 2026 | $8.05 | $8.30 | $7.91 | $8.04 | +$0.22 | +2.81% | 9,378,880 | $8.13 | $7.91 $8.30 |
| Sep 16, 2026 | $7.98 | $7.98 | $7.74 | $7.82 | $-0.10 | -1.26% | 4,315,641 | $7.87 | $7.74 $7.98 |
| Sep 15, 2026 | $8.14 | $8.28 | $7.83 | $7.92 | $-0.24 | -2.94% | 5,441,417 | $7.99 | $7.83 $8.28 |
| Sep 14, 2026 | $8.14 | $8.26 | $8.04 | $8.16 | $-0.09 | -1.09% | 4,451,730 | $8.18 | $8.04 $8.26 |
| Sep 11, 2026 | $8.32 | $8.43 | $8.24 | $8.25 | +$0.04 | +0.49% | 4,243,095 | $8.30 | $8.24 $8.43 |
| Sep 10, 2026 | $8.00 | $8.34 | $7.86 | $8.21 | +$0.11 | +1.36% | 4,004,516 | $8.20 | $7.86 $8.34 |
| Sep 9, 2026 | $8.47 | $8.54 | $8.09 | $8.10 | $-0.42 | -4.93% | 3,304,364 | $8.24 | $8.09 $8.54 |
| Sep 8, 2026 | $8.61 | $8.62 | $8.43 | $8.52 | $-0.04 | -0.47% | 2,160,535 | $8.54 | $8.43 $8.62 |
| Sep 4, 2026 | $8.31 | $8.59 | $8.23 | $8.56 | +$0.24 | +2.88% | 2,725,552 | $8.49 | $8.23 $8.59 |
| Sep 3, 2026 | $8.58 | $8.67 | $8.26 | $8.32 | $-0.18 | -2.12% | 3,709,373 | $8.36 | $8.26 $8.67 |
| Sep 2, 2026 | $8.39 | $8.59 | $8.32 | $8.50 | +$0.14 | +1.67% | 2,896,107 | $8.50 | $8.32 $8.59 |
| Sep 1, 2026 | $8.42 | $8.44 | $8.26 | $8.36 | $-0.17 | -1.99% | 2,707,494 | $8.35 | $8.26 $8.44 |
| Aug 31, 2026 | $8.56 | $8.63 | $8.49 | $8.53 | $-0.05 | -0.58% | 3,156,144 | $8.54 | $8.49 $8.63 |
| Aug 28, 2026 | $8.65 | $8.83 | $8.51 | $8.58 | $-0.03 | -0.35% | 3,188,954 | $8.62 | $8.51 $8.83 |
| Aug 27, 2026 | $8.65 | $8.83 | $8.56 | $8.61 | +$0.07 | +0.82% | 3,041,143 | $8.66 | $8.56 $8.83 |
| Aug 26, 2026 | $8.66 | $8.75 | $8.46 | $8.54 | $-0.14 | -1.61% | 2,885,820 | $8.55 | $8.46 $8.75 |
| Aug 25, 2026 | $8.64 | $8.75 | $8.58 | $8.68 | +$0.04 | +0.46% | 2,454,430 | $8.67 | $8.58 $8.75 |