Mobileye Global Inc. - Class A Common Stock (MBLY)

Historical Prices For Mobileye Global Inc. - Class A Common Stock (MBLY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.54	13.54	12.28	13.05	5,156,755	13.05
4/03/2025	13.94	14.71	13.90	14.26	4,404,323	14.26
4/02/2025	14.01	15.29	14.01	14.97	2,258,250	14.97
4/01/2025	14.40	14.69	13.54	14.49	4,772,550	14.49
3/31/2025	14.56	14.89	14.25	14.39	4,730,357	14.39
3/28/2025	15.38	15.86	14.90	15.11	3,795,846	15.11
3/27/2025	15.83	16.15	15.46	15.75	2,995,301	15.75
3/26/2025	16.50	16.50	15.67	16.10	4,965,021	16.10
3/25/2025	17.30	17.33	15.80	16.58	8,862,078	16.58
3/24/2025	15.15	15.32	14.90	15.26	3,147,442	15.26
3/21/2025	13.97	14.57	13.87	14.56	2,137,252	14.56
3/20/2025	14.55	14.79	13.99	14.24	2,540,978	14.24
3/19/2025	14.43	14.89	14.10	14.54	2,591,276	14.54
3/18/2025	14.91	15.15	13.96	14.44	3,982,182	14.44
3/17/2025	14.64	15.03	14.60	14.96	2,565,018	14.96
3/14/2025	14.87	15.10	14.63	14.97	2,175,434	14.97
3/13/2025	14.95	15.22	14.41	14.47	2,188,967	14.47
3/12/2025	15.03	15.35	14.94	15.10	1,857,741	15.10
3/11/2025	15.02	15.48	14.74	14.83	2,630,465	14.83
3/10/2025	15.32	15.93	14.69	15.05	5,365,218	15.05
3/07/2025	14.73	15.68	14.68	15.59	3,739,000	15.59
3/06/2025	14.51	15.09	14.34	14.82	3,354,230	14.82
3/05/2025	14.39	14.95	14.10	14.88	4,533,465	14.88
3/04/2025	14.09	15.01	13.46	14.39	6,772,051	14.39
3/03/2025	16.02	16.15	14.29	14.45	3,563,351	14.45
2/28/2025	15.66	16.27	15.32	15.76	3,811,703	15.76
2/27/2025	16.68	17.11	15.94	16.15	3,306,034	16.15
2/26/2025	16.43	16.79	16.25	16.42	2,570,107	16.42
2/25/2025	16.52	16.86	15.79	16.08	4,403,423	16.08
2/24/2025	16.46	16.92	15.61	16.54	3,675,647	16.54
2/21/2025	17.82	17.99	16.31	16.51	4,259,677	16.51
2/20/2025	18.17	18.34	17.25	17.77	2,699,597	17.77
2/19/2025	18.83	18.83	17.71	18.13	4,018,897	18.13
2/18/2025	18.00	19.22	17.84	18.89	4,168,469	18.89
2/14/2025	17.83	18.22	17.68	17.97	3,027,239	17.97
2/13/2025	17.10	17.79	17.04	17.44	3,384,220	17.44
2/12/2025	16.93	17.03	16.18	16.72	7,692,336	16.72
2/11/2025	17.74	18.43	17.13	17.19	4,461,586	17.19
2/10/2025	18.49	19.19	17.88	17.97	13,654,861	17.97
2/07/2025	16.60	16.62	15.96	16.07	2,795,953	16.07
2/06/2025	16.43	16.85	16.22	16.46	3,368,440	16.46
2/05/2025	15.70	16.35	15.55	16.15	5,715,253	16.15
2/04/2025	16.13	16.24	15.74	15.92	3,034,282	15.92
2/03/2025	15.75	16.40	15.52	16.03	5,591,077	16.03
1/31/2025	16.50	17.83	16.21	16.52	7,747,551	16.52
1/30/2025	14.68	16.80	14.50	16.31	20,501,218	16.31
1/29/2025	16.33	16.58	15.91	16.01	5,164,564	16.01
1/28/2025	16.07	16.74	15.58	16.71	4,640,941	16.71
1/27/2025	16.30	16.91	15.92	16.17	4,879,154	16.17
1/24/2025	16.93	17.34	16.48	16.54	5,468,413	16.54
1/23/2025	16.78	17.00	16.31	16.83	3,339,687	16.83
1/22/2025	16.48	17.09	16.48	17.00	4,288,494	17.00
1/21/2025	16.26	16.92	15.73	16.67	5,573,554	16.67
1/17/2025	17.00	17.09	16.01	16.02	6,377,069	16.02
1/16/2025	17.20	17.67	16.50	16.51	6,522,570	16.51
1/15/2025	16.60	17.05	16.47	16.73	5,358,797	16.73
1/14/2025	16.48	17.25	16.01	16.13	7,183,033	16.13
1/13/2025	15.20	15.75	14.92	15.67	8,877,508	15.67
1/10/2025	15.94	16.40	15.50	15.65	13,401,102	15.65
1/08/2025	19.00	19.20	16.56	16.95	21,303,379	16.95
1/07/2025	22.17	22.51	19.03	19.55	12,233,734	19.55
1/06/2025	22.00	22.37	21.45	21.84	10,514,009	21.84