MBLY Historical Prices

Summary

Key Stock Metrics

10.48

(September 11, 2024)

52-Week Low

28.73

(July 8, 2024)

52-Week High

48.11

(February 15, 2023)

All-Time High

14.98

(June 17, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-10-26 26.71 29.86 26.03 28.97 28655025
2022-10-27 26.95 29.59 26.55 27.40 5687420
2022-10-28 27.06 28.63 27.00 27.00 3214090
2022-10-31 27.00 27.12 26.00 26.38 3930918
2022-11-01 26.38 26.40 25.37 25.90 2362962
2022-11-02 25.84 26.32 25.25 25.49 2343148
2022-11-03 25.04 26.54 24.85 26.01 3110623
2022-11-04 26.38 26.78 25.77 25.89 842174
2022-11-07 25.84 26.03 25.00 25.89 1178649
2022-11-08 25.99 27.24 25.52 26.20 1100032
2022-11-09 26.36 26.58 25.71 25.89 717797
2022-11-10 26.48 28.24 26.30 28.09 1177613
2022-11-11 28.25 30.42 27.84 29.95 1660225
2022-11-14 30.54 31.88 28.78 29.39 2931874
2022-11-15 30.74 31.38 29.60 29.91 1844776
2022-11-16 29.74 29.99 27.72 28.81 1095913
2022-11-17 27.61 29.93 27.51 29.01 895502
2022-11-18 29.15 29.68 27.60 28.42 650996
2022-11-21 29.44 30.00 26.65 27.22 2369693
2022-11-22 27.22 29.84 27.02 29.55 1327485
2022-11-23 29.55 30.77 28.02 29.31 1267423
2022-11-25 29.50 30.46 29.20 29.40 361536
2022-11-28 29.42 29.80 27.60 27.87 635535
2022-11-29 27.87 28.31 26.17 27.44 1659811
2022-11-30 27.62 29.38 27.41 28.51 879724
2022-12-01 29.15 30.60 28.41 29.77 1496481
2022-12-02 29.50 32.90 29.25 31.94 2060955
2022-12-05 32.43 33.39 31.28 31.50 2127997
2022-12-06 31.50 31.82 29.54 30.49 1495905
2022-12-07 32.43 33.95 31.13 32.13 3768789
2022-12-08 33.50 33.50 31.37 31.59 1723564
2022-12-09 31.60 34.38 31.57 33.70 2361288
2022-12-12 34.00 34.24 32.89 33.05 1028635
2022-12-13 35.00 36.00 33.20 34.66 2501180
2022-12-14 35.00 37.31 34.50 35.43 2121316
2022-12-15 35.52 35.85 33.36 34.50 2300504
2022-12-16 34.33 35.41 32.59 33.81 5407681
2022-12-19 34.00 36.37 32.82 35.04 2879723
2022-12-20 35.04 35.70 33.60 33.72 1455003
2022-12-21 34.20 35.80 33.50 35.47 1904215
2022-12-22 35.36 35.52 32.68 33.88 1227209
2022-12-23 34.10 35.29 33.32 33.98 1137757
2022-12-27 34.11 35.50 33.81 34.32 1264494
2022-12-28 34.31 34.76 32.78 33.58 1460803
2022-12-29 33.74 34.54 32.17 34.51 1532319
2022-12-30 34.19 35.25 34.19 35.06 1566132
2023-01-03 35.64 36.49 32.39 32.71 1950697
2023-01-04 32.73 32.79 29.83 31.13 3412574
2023-01-05 31.10 31.10 29.44 30.04 2262308
2023-01-06 30.00 32.83 28.73 31.62 3841620
2023-01-09 31.99 34.25 30.05 33.41 4723094
2023-01-10 33.41 34.59 32.51 33.43 2619189
2023-01-11 33.86 34.18 31.40 33.15 2566281
2023-01-12 33.20 34.40 32.70 34.37 1686292
2023-01-13 33.99 34.15 31.96 32.98 1809184
2023-01-17 33.16 33.39 31.24 31.55 2669367
2023-01-18 32.35 34.85 32.10 33.48 3854022
2023-01-19 33.48 33.78 32.10 32.68 1196356
2023-01-20 33.09 34.73 32.91 34.36 1804712
2023-01-23 34.59 35.47 33.82 35.23 1710045
2023-01-24 35.00 36.62 33.85 34.12 2159993
2023-01-25 33.84 34.09 32.70 33.95 2749086
2023-01-26 36.85 39.19 33.61 35.97 6732341
2023-01-27 36.50 37.35 34.92 35.79 4278197
2023-01-30 35.50 36.99 35.41 36.12 2060086
2023-01-31 36.20 38.73 36.00 38.60 3687719
2023-02-01 39.00 41.95 38.26 41.06 4242500
2023-02-02 42.00 44.26 41.10 42.22 4323593
2023-02-03 41.68 44.28 41.65 42.78 2996262
2023-02-06 42.33 42.47 40.05 41.46 2772261
2023-02-07 41.66 43.03 41.06 42.80 2491602
2023-02-08 42.98 43.53 41.90 42.08 1382336
2023-02-09 42.82 45.50 42.51 43.82 3213276
2023-02-10 43.47 43.47 41.62 41.90 2360638
2023-02-13 42.09 43.45 40.80 42.88 1341840
2023-02-14 42.82 47.15 42.57 46.95 2708300
2023-02-15 46.91 48.11 46.10 47.02 2317277
2023-02-16 45.96 45.96 44.56 44.76 1982858
2023-02-17 44.01 44.44 42.82 43.95 1335129
2023-02-21 43.65 44.41 40.91 41.07 2012707
2023-02-22 41.10 41.94 39.84 40.95 2051165
2023-02-23 42.16 42.89 40.40 41.43 1569503
2023-02-24 40.46 40.83 37.35 37.87 4257352
2023-02-27 38.56 40.55 38.55 39.76 2596134
2023-02-28 39.81 40.18 39.23 39.51 1067308
2023-03-01 39.70 39.90 38.11 38.22 1663831
2023-03-02 37.48 39.61 37.28 38.48 1998941
2023-03-03 39.00 42.43 38.93 41.78 2407893
2023-03-06 42.61 43.18 41.19 41.45 1868276
2023-03-07 41.80 42.17 40.69 41.52 1493326
2023-03-08 41.50 41.55 40.35 40.77 1271187
2023-03-09 41.00 42.61 40.60 40.63 1899329
2023-03-10 40.47 40.58 38.42 39.27 1759626
2023-03-13 38.40 40.60 37.28 40.05 1559080
2023-03-14 40.77 41.83 40.58 41.76 929963
2023-03-15 40.99 41.31 39.58 40.93 1728327
2023-03-16 40.86 43.38 40.72 43.27 1554922
2023-03-17 42.93 44.47 42.19 43.58 3635778
2023-03-20 42.69 44.77 42.67 43.24 1883341
2023-03-21 43.84 44.48 41.94 42.55 1235711
2023-03-22 42.73 42.73 40.77 41.43 2154742
2023-03-23 41.50 43.50 41.25 42.99 1745313
2023-03-24 42.50 42.89 40.25 40.77 2085001
2023-03-27 40.95 42.49 40.26 40.31 2186622
2023-03-28 40.25 40.64 38.50 39.18 2470968
2023-03-29 39.91 42.16 39.56 41.75 3593750
2023-03-30 42.45 42.77 41.39 41.62 1878962
2023-03-31 41.98 43.77 41.66 43.27 2067022
2023-04-03 43.00 44.60 42.60 43.39 1853633
2023-04-04 44.09 44.60 41.88 42.18 2098225
2023-04-05 41.97 41.97 39.42 40.60 2596132
2023-04-06 40.11 40.73 39.22 40.13 1009831
2023-04-10 39.63 41.53 39.24 41.43 965019
2023-04-11 41.55 42.57 41.05 42.29 1026310
2023-04-12 42.82 43.49 41.14 41.37 2664272
2023-04-13 41.40 43.46 41.40 42.84 1967640
2023-04-14 42.50 43.35 41.45 41.68 1671945
2023-04-17 41.22 43.16 41.20 43.13 1415403
2023-04-18 43.58 46.45 43.58 46.01 5540466
2023-04-19 45.49 46.94 44.53 44.86 3636036
2023-04-20 43.62 45.26 43.51 44.54 1837765
2023-04-21 44.00 45.20 43.12 44.44 2771614
2023-04-24 45.18 46.16 44.55 45.83 2054935
2023-04-25 45.66 45.88 44.31 44.82 1312426
2023-04-26 45.78 45.80 42.42 43.09 2681227
2023-04-27 31.84 36.18 29.63 36.14 21315388
2023-04-28 36.91 38.44 35.85 37.64 4972090
2023-05-01 37.71 38.33 36.67 37.46 1720430
2023-05-02 37.49 37.49 36.20 36.80 2302159
2023-05-03 36.25 37.24 35.69 36.05 2477993
2023-05-04 35.86 36.12 34.40 34.82 2505910
2023-05-05 35.66 37.81 35.50 37.61 2332693
2023-05-08 38.00 39.53 37.22 39.04 1768181
2023-05-09 40.01 42.58 38.91 40.07 4581998
2023-05-10 40.97 40.99 39.52 40.49 2747778
2023-05-11 40.20 40.20 38.25 38.90 1898675
2023-05-12 38.97 39.79 37.22 38.02 2179664
2023-05-15 38.19 38.47 37.49 38.29 1424802
2023-05-16 38.06 38.71 37.31 37.64 1713514
2023-05-17 37.60 38.43 37.05 38.27 2276694
2023-05-18 38.43 39.25 38.30 39.11 1358744
2023-05-19 39.60 40.87 39.25 40.83 1803886
2023-05-22 40.72 41.07 40.15 41.07 1043197
2023-05-23 40.52 41.23 39.79 40.05 1203189
2023-05-24 39.94 40.54 39.53 40.38 1234090
2023-05-25 42.40 42.89 41.43 42.48 2011371
2023-05-26 42.50 46.48 42.50 45.14 3138881
2023-05-30 46.17 47.41 45.42 46.34 3860222
2023-05-31 45.17 45.43 43.50 44.57 3269730
2023-06-01 44.74 45.33 44.00 44.74 1619357
2023-06-02 45.37 45.72 43.38 43.56 1513442
2023-06-05 43.56 44.17 42.22 42.37 1418674
2023-06-06 41.00 42.56 40.41 42.32 4932470
2023-06-07 43.11 46.00 42.53 43.52 5239943
2023-06-08 41.13 41.96 40.10 41.78 20138717
2023-06-09 42.00 42.23 41.43 41.77 6646582
2023-06-12 41.89 41.99 39.21 39.90 10126483
2023-06-13 40.45 41.14 39.77 40.31 5944580
2023-06-14 40.56 41.25 39.97 40.76 3831085
2023-06-15 40.44 40.44 39.42 39.73 3856241
2023-06-16 40.11 40.12 38.91 39.16 3682983
2023-06-20 39.16 39.58 37.11 37.23 3262934
2023-06-21 37.23 37.37 35.75 36.61 4542673
2023-06-22 36.50 38.08 36.18 37.41 3101042
2023-06-23 37.00 37.93 36.77 37.16 5293490
2023-06-26 37.39 37.67 35.83 36.00 3782152
2023-06-27 35.97 37.63 35.25 37.53 2648846
2023-06-28 37.45 38.14 36.96 38.12 2127133
2023-06-29 38.50 38.75 37.38 37.72 2171511
2023-06-30 38.34 38.66 38.04 38.42 1663091
2023-07-03 38.88 39.82 38.58 39.81 1496986
2023-07-05 39.76 40.22 39.33 39.42 2556154
2023-07-06 38.82 40.36 38.75 40.10 3172555
2023-07-07 40.37 41.25 40.19 40.61 2851989
2023-07-10 40.61 41.01 39.46 40.44 2634872
2023-07-11 40.64 40.91 39.76 40.84 3036998
2023-07-12 41.79 43.32 41.03 42.98 4968620
2023-07-13 43.34 44.10 42.60 43.18 2420342
2023-07-14 43.20 44.04 41.86 42.02 1865997
2023-07-17 42.44 43.37 41.87 43.36 1601874
2023-07-18 43.50 44.48 43.43 44.36 2060426
2023-07-19 44.55 45.10 42.83 43.49 2391410
2023-07-20 41.79 41.85 39.33 41.06 4768531
2023-07-21 41.80 42.00 40.34 40.64 2039512
2023-07-24 40.57 41.73 40.57 40.84 1704297
2023-07-25 40.55 41.21 40.37 40.39 1221642
2023-07-26 40.25 40.83 39.24 40.44 2775682
2023-07-27 39.06 40.18 37.43 38.01 8134617
2023-07-28 38.60 39.02 37.60 37.67 3256328
2023-07-31 38.16 39.19 37.75 38.18 3275123
2023-08-01 38.12 38.73 37.46 38.27 1988239
2023-08-02 38.09 38.09 36.69 37.21 2853972
2023-08-03 37.41 38.15 36.98 37.57 2891542
2023-08-04 37.74 38.12 36.45 37.81 2804882
2023-08-07 38.08 38.83 37.40 38.81 1755622
2023-08-08 38.32 38.85 37.61 38.61 1777771
2023-08-09 38.49 38.78 37.52 38.40 2948886
2023-08-10 38.77 39.25 37.92 38.37 1955639
2023-08-11 37.97 38.43 37.53 38.35 1973664
2023-08-14 38.35 38.64 37.65 38.55 1268252
2023-08-15 38.55 38.57 37.43 38.10 1954405
2023-08-16 37.75 37.91 36.35 36.73 2768073
2023-08-17 37.00 37.15 35.61 35.77 1885082
2023-08-18 35.22 35.68 34.50 35.04 2513097
2023-08-21 35.20 35.28 34.11 34.63 2684471
2023-08-22 35.15 35.54 34.01 34.74 2852211
2023-08-23 34.50 35.30 34.19 34.82 2620943
2023-08-24 35.00 35.08 34.12 34.13 2065591
2023-08-25 34.35 36.30 34.26 34.58 3781558
2023-08-28 34.89 34.96 33.93 34.86 1978532
2023-08-29 34.85 35.56 34.42 34.79 1986645
2023-08-30 34.68 35.63 34.40 34.76 1583070
2023-08-31 34.90 35.83 34.83 35.51 1487375
2023-09-01 35.72 36.88 35.57 36.64 1781228
2023-09-05 36.58 37.55 36.45 37.37 1392782
2023-09-06 37.50 37.62 36.15 36.33 2398393
2023-09-07 35.74 36.17 35.20 35.83 1441570
2023-09-08 35.92 36.27 35.40 36.26 844029
2023-09-11 35.99 35.99 35.99 35.99 105
2023-09-12 35.80 36.30 35.37 35.46 1329516
2023-09-13 36.03 36.87 35.39 35.48 1471782
2023-09-14 35.81 36.36 35.30 36.24 1718552
2023-09-15 36.25 38.13 36.25 37.69 3927067
2023-09-18 37.12 39.42 37.06 38.35 3314294
2023-09-19 38.25 39.00 37.55 38.43 2925092
2023-09-20 39.02 41.70 39.02 40.48 6479530
2023-09-21 39.50 41.14 39.26 40.92 3656733
2023-09-22 41.37 41.88 39.92 40.03 1868852
2023-09-25 39.94 40.41 39.15 40.20 1266697
2023-09-26 40.00 40.70 39.91 40.44 1407495
2023-09-27 40.40 41.12 39.45 40.26 3332114
2023-09-28 40.30 41.99 40.09 41.09 2212869
2023-09-29 41.44 42.04 41.12 41.55 1389314
2023-10-02 41.51 42.47 41.14 41.66 1694237
2023-10-03 41.11 41.23 39.40 39.78 2223704
2023-10-04 40.10 41.13 39.43 41.11 1721002
2023-10-05 41.00 41.45 39.81 40.58 2513658
2023-10-06 40.11 41.81 39.87 41.49 3517897
2023-10-09 39.59 40.00 37.85 39.29 4506598
2023-10-10 39.35 40.61 39.02 39.79 1853367
2023-10-11 39.95 40.26 36.88 36.98 3647428
2023-10-12 37.02 38.17 36.01 36.34 3502705
2023-10-13 36.36 36.61 33.26 34.56 4695601
2023-10-16 35.05 36.21 35.05 35.82 2088869
2023-10-17 35.68 37.05 35.11 36.61 2563790
2023-10-18 36.36 36.83 35.83 35.85 2870522
2023-10-19 35.80 36.19 34.30 35.01 1802254
2023-10-20 34.80 35.76 34.62 35.55 1627559
2023-10-23 35.05 35.75 34.80 34.92 1615355
2023-10-24 34.99 35.71 34.79 35.39 2229325
2023-10-25 34.87 35.39 33.75 33.96 3059158
2023-10-26 36.00 37.84 35.87 36.42 4992581
2023-10-27 36.58 36.81 34.79 35.05 2904299
2023-10-30 35.54 35.86 33.01 33.82 3079061
2023-10-31 34.49 36.14 34.02 35.67 2520585
2023-11-01 35.80 36.35 34.86 35.77 1803675
2023-11-02 36.03 37.48 36.03 36.45 1280698
2023-11-03 37.87 38.07 36.15 36.80 2130516
2023-11-06 37.26 37.30 35.55 36.53 1171172
2023-11-07 36.85 37.28 36.03 36.97 1310350
2023-11-08 37.00 37.67 36.18 36.66 968803
2023-11-09 37.04 37.28 35.99 36.14 1325685
2023-11-10 36.88 37.49 36.44 37.34 1440755
2023-11-13 37.55 38.49 36.69 38.37 1640068
2023-11-14 39.53 41.03 39.49 40.14 2193236
2023-11-15 40.38 41.33 39.97 40.74 1747706
2023-11-16 40.20 41.19 40.05 41.01 1833633
2023-11-17 41.17 41.77 40.69 41.50 1331449
2023-11-20 41.50 43.11 41.49 41.81 3116769
2023-11-21 41.43 42.90 40.99 42.68 1258513
2023-11-22 42.96 43.96 42.46 43.40 1397011
2023-11-24 43.00 43.83 42.94 43.56 570827
2023-11-27 43.11 43.61 42.50 42.66 1255894
2023-11-28 42.50 42.50 41.13 41.69 2274281
2023-11-29 42.41 42.41 41.03 41.38 1384821
2023-11-30 41.37 41.80 40.52 41.05 1674929
2023-12-01 40.69 40.97 39.18 39.27 2726041
2023-12-04 38.90 40.40 38.84 39.72 1778125
2023-12-05 39.62 40.58 39.59 39.89 1764699
2023-12-06 40.62 41.35 39.65 39.75 1452174
2023-12-07 40.00 40.71 39.60 40.22 1610381
2023-12-08 40.62 41.98 40.11 40.21 5743632
2023-12-11 40.00 41.50 39.73 41.07 1688167
2023-12-12 41.05 41.19 40.03 40.35 1367891
2023-12-13 40.30 41.10 38.68 41.08 2227860
2023-12-14 41.10 42.37 41.10 42.30 2452787
2023-12-15 42.45 43.01 41.30 41.96 3161569
2023-12-18 42.00 42.01 40.56 41.49 2277721
2023-12-19 41.86 42.81 41.75 42.22 1404762
2023-12-20 41.76 42.53 41.58 42.15 2504247
2023-12-21 42.47 42.95 41.66 42.91 1936621
2023-12-22 43.15 43.90 42.58 42.95 1343999
2023-12-26 43.00 43.89 42.80 43.85 994527
2023-12-27 43.85 44.16 43.12 43.97 1340287
2023-12-28 43.97 44.48 43.22 43.84 1567612
2023-12-29 43.89 44.28 42.98 43.32 1950975
2024-01-02 42.83 43.40 40.86 41.34 1709560
2024-01-03 40.01 40.58 39.34 39.72 2496047
2024-01-04 28.33 30.94 28.19 29.97 43103086
2024-01-05 30.92 31.25 29.38 30.49 19179446
2024-01-08 30.95 32.50 30.20 31.43 8928124
2024-01-09 31.24 32.71 30.77 31.89 7614977
2024-01-10 32.10 32.12 29.77 30.62 9165059
2024-01-11 30.10 31.10 30.10 31.03 6613677
2024-01-12 30.86 31.09 29.60 30.07 5782155
2024-01-16 30.00 30.31 29.43 29.79 4020839
2024-01-17 29.42 29.46 28.20 28.38 5304079
2024-01-18 28.85 28.85 27.29 28.07 4304299
2024-01-19 28.13 28.36 27.36 28.34 3938903
2024-01-22 29.00 29.81 28.75 28.89 5181772
2024-01-23 29.42 29.47 28.22 28.43 3551618
2024-01-24 28.60 28.69 27.37 27.62 5466225
2024-01-25 27.95 29.03 27.38 27.95 11922031
2024-01-26 28.10 28.89 28.01 28.38 5115435
2024-01-29 28.31 28.38 27.08 27.75 5652912
2024-01-30 27.23 27.33 25.88 26.25 7951798
2024-01-31 26.00 26.47 25.77 25.86 4098595
2024-02-01 26.22 26.31 25.32 25.80 3057980
2024-02-02 25.55 26.80 25.44 26.57 2996390
2024-02-05 26.60 27.22 26.33 26.95 3810275
2024-02-06 27.11 27.46 26.89 27.21 2118010
2024-02-07 27.32 27.40 26.58 26.65 2090716
2024-02-08 26.60 26.62 26.20 26.44 1687750
2024-02-09 26.74 28.00 26.74 27.71 4193910
2024-02-12 27.87 28.93 27.69 27.76 3589728
2024-02-13 26.80 27.33 26.21 26.25 2751820
2024-02-14 26.86 26.97 26.02 26.35 3839624
2024-02-15 26.69 27.18 25.84 26.10 4271322
2024-02-16 26.00 26.09 25.20 25.63 2753784
2024-02-20 25.60 25.68 25.08 25.28 2748753
2024-02-21 25.11 25.22 24.48 24.50 2710387
2024-02-22 24.85 24.89 24.17 24.26 3048230
2024-02-23 24.06 24.17 23.49 23.74 2950972
2024-02-26 23.81 24.99 23.75 24.38 3535573
2024-02-27 24.95 26.49 24.81 25.36 7821028
2024-02-28 25.15 26.31 24.83 26.10 5050107
2024-02-29 26.49 26.55 25.25 25.47 2577649
2024-03-01 25.83 27.56 25.68 27.05 4540934
2024-03-04 27.05 27.15 25.57 25.77 3042892
2024-03-05 25.60 25.61 24.78 24.96 2682334
2024-03-06 25.06 28.95 24.77 27.81 13351175
2024-03-07 27.93 28.59 27.79 28.38 4477461
2024-03-08 28.68 28.82 27.11 27.60 4712553
2024-03-11 27.89 28.43 27.35 27.72 2671071
2024-03-12 27.93 28.47 27.53 28.43 3664286
2024-03-13 27.88 29.40 27.88 28.75 2915932
2024-03-14 28.70 28.72 28.17 28.46 2189365
2024-03-15 27.85 28.04 27.40 27.74 5222907
2024-03-18 28.42 29.20 27.88 28.94 2972191
2024-03-19 28.17 28.67 27.35 28.37 4758016
2024-03-20 29.90 30.55 28.75 30.50 6687926
2024-03-21 30.63 32.12 30.25 31.40 6246203
2024-03-22 31.67 31.79 30.69 31.57 2766113
2024-03-25 31.34 31.47 30.93 31.19 2194885
2024-03-26 31.27 31.80 31.20 31.35 1563605
2024-03-27 31.53 32.76 31.35 32.70 3163362
2024-03-28 32.95 33.60 32.01 32.15 3121520
2024-04-01 32.25 32.56 31.50 32.10 1806721
2024-04-02 31.30 32.78 31.03 32.71 2570150
2024-04-03 32.91 33.55 32.36 32.62 2531056
2024-04-04 32.89 34.00 31.69 31.78 3572908
2024-04-05 31.64 31.94 31.42 31.71 1538226
2024-04-08 31.65 31.83 31.16 31.26 1379123
2024-04-09 31.37 32.32 31.26 32.03 1449703
2024-04-10 31.15 31.51 30.43 30.91 2177386
2024-04-11 31.20 31.50 30.04 31.41 1973295
2024-04-12 31.65 32.71 31.04 31.72 2694217
2024-04-15 31.84 32.20 31.08 31.35 1918999
2024-04-16 30.98 31.08 30.07 30.13 2787220
2024-04-17 31.43 32.17 30.85 30.96 3234786
2024-04-18 30.55 31.11 30.28 30.98 2045723
2024-04-19 30.83 31.23 30.21 30.23 2184507
2024-04-22 30.24 30.72 29.66 30.12 1658427
2024-04-23 29.81 30.78 29.80 30.43 1594440
2024-04-24 30.90 31.59 30.86 31.12 3752884
2024-04-25 33.00 33.04 28.71 30.90 5446947
2024-04-26 29.90 30.43 28.24 29.20 5592193
2024-04-29 29.20 29.32 27.36 28.00 6060731
2024-04-30 27.50 28.19 27.31 27.55 2871950
2024-05-01 28.00 29.09 27.76 28.87 2496349
2024-05-02 29.50 30.54 29.24 30.50 2554497
2024-05-03 30.63 30.92 28.96 30.03 2153881
2024-05-06 30.08 30.65 29.66 29.85 1415178
2024-05-07 29.96 30.12 29.10 29.10 2626933
2024-05-08 28.40 29.25 28.27 28.67 1370749
2024-05-09 28.70 28.86 28.01 28.04 1882956
2024-05-10 28.04 28.25 27.12 27.13 2071175
2024-05-13 27.18 28.88 27.18 28.00 1707571
2024-05-14 28.40 28.99 28.07 28.72 2399988
2024-05-15 29.36 29.50 28.35 28.91 1482723
2024-05-16 28.82 28.89 28.18 28.50 1181259
2024-05-17 28.61 28.69 28.21 28.58 1187690
2024-05-20 28.58 28.58 27.61 27.70 2054079
2024-05-21 27.50 28.05 27.24 27.51 2639126
2024-05-22 27.50 27.94 27.22 27.81 2528502
2024-05-23 27.90 27.99 27.44 27.56 1834940
2024-05-24 27.55 27.72 25.61 25.66 4751345
2024-05-28 25.90 26.59 25.84 26.49 3064970
2024-05-29 26.05 26.26 25.69 26.02 1600618
2024-05-30 25.97 26.84 25.54 25.85 1553793
2024-05-31 25.87 25.95 25.01 25.66 2775306
2024-06-03 26.13 26.54 25.79 26.46 2121868
2024-06-04 26.15 26.19 25.32 25.39 1779335
2024-06-05 25.67 26.15 25.05 25.94 4160402
2024-06-06 25.77 27.64 25.51 27.40 5355421
2024-06-07 27.97 32.18 27.71 31.68 17413414
2024-06-10 31.50 33.26 30.01 32.47 8864003
2024-06-11 32.05 32.23 30.06 30.11 6425710
2024-06-12 30.50 31.32 29.26 29.34 5212727
2024-06-13 29.64 30.17 28.61 29.09 4198854
2024-06-14 29.00 29.50 27.73 28.22 3325349
2024-06-17 28.30 28.66 27.56 27.60 3761652
2024-06-18 27.65 27.65 25.69 25.97 6096378
2024-06-20 25.97 26.89 25.93 26.14 3839478
2024-06-21 25.95 27.11 25.19 26.89 6422250
2024-06-24 26.65 27.08 26.20 26.73 3265274
2024-06-25 26.67 26.74 25.84 26.08 2735825
2024-06-26 25.93 28.25 25.67 28.15 4407361
2024-06-27 27.70 28.05 27.11 28.02 4223874
2024-06-28 28.00 28.47 27.68 28.09 2226757
2024-07-01 28.25 28.49 26.84 27.61 2828023
2024-07-02 28.08 28.47 27.30 27.89 1820897
2024-07-03 27.81 27.88 27.12 27.43 1443837
2024-07-05 27.34 28.48 27.32 27.82 3558501
2024-07-08 28.00 28.73 27.51 27.82 2578826
2024-07-09 27.40 27.80 26.60 26.68 2628227
2024-07-10 26.97 27.40 26.07 26.75 2985599
2024-07-11 27.00 27.47 26.47 27.03 3671031
2024-07-12 26.68 27.68 26.41 26.46 4265149
2024-07-15 27.38 27.38 26.31 26.95 4995501
2024-07-16 27.00 27.12 26.15 26.99 3311004
2024-07-17 26.70 26.97 25.82 26.27 3276012
2024-07-18 26.34 27.25 26.22 26.44 4322899
2024-07-19 26.00 26.36 24.59 24.67 4697572
2024-07-22 24.85 25.09 23.95 23.99 4065480
2024-07-23 23.75 24.21 23.10 23.31 5005806
2024-07-24 23.00 23.08 22.05 22.29 4332704
2024-07-25 21.36 22.09 21.07 21.08 6138746
2024-07-26 21.16 21.67 21.16 21.22 3365488
2024-07-29 21.19 21.22 20.68 20.84 4160544
2024-07-30 20.85 20.99 19.65 20.00 5547518
2024-07-31 20.02 21.11 20.01 21.00 7318204
2024-08-01 18.05 18.45 15.21 16.28 28139536
2024-08-02 15.90 17.21 15.50 15.96 11217270
2024-08-05 14.35 16.20 14.33 15.18 6290386
2024-08-06 16.08 16.12 15.24 15.62 6777691
2024-08-07 16.00 16.17 14.92 15.00 8171013
2024-08-08 14.98 15.95 14.96 15.89 4092127
2024-08-09 15.83 15.98 15.04 15.28 4413194
2024-08-12 15.21 15.24 14.46 14.60 4708450
2024-08-13 14.50 15.06 14.32 14.84 5448947
2024-08-14 14.80 14.96 13.89 13.92 5994032
2024-08-15 14.11 14.49 13.83 14.27 6959460
2024-08-16 14.22 14.48 14.05 14.30 3635390
2024-08-19 14.36 14.92 14.36 14.88 2928020
2024-08-20 14.80 15.27 14.56 14.92 4302576
2024-08-21 14.79 15.28 14.72 15.16 3069015
2024-08-22 15.00 15.29 14.95 15.16 3325317
2024-08-23 15.19 15.47 14.32 14.40 4415997
2024-08-26 14.40 14.51 14.03 14.05 4504149
2024-08-27 14.04 14.23 13.69 13.80 2998656
2024-08-28 13.70 13.73 13.16 13.51 3513386
2024-08-29 13.73 14.26 13.69 14.04 2633436
2024-08-30 14.25 14.76 14.20 14.28 3855425
2024-09-03 14.02 14.25 13.60 13.62 3105219
2024-09-04 13.50 14.00 13.48 13.62 2686767
2024-09-05 13.53 13.93 12.51 12.62 6357935
2024-09-06 12.14 12.18 11.45 11.55 10422439
2024-09-09 11.62 12.09 11.06 11.15 7224341
2024-09-10 11.20 11.36 10.55 10.80 7632628
2024-09-11 10.88 11.11 10.48 10.84 6696028
2024-09-12 10.85 10.92 10.48 10.57 6197830
2024-09-13 10.54 11.02 10.50 10.91 5217960
2024-09-16 10.77 11.43 10.62 11.42 4520394
2024-09-17 12.10 12.30 11.67 11.84 7878728
2024-09-18 11.88 12.37 11.57 11.61 6163475
2024-09-19 12.85 13.79 12.65 13.35 18141409
2024-09-20 13.15 13.32 11.81 12.38 17404188
2024-09-23 12.70 13.06 12.29 12.34 8655878
2024-09-24 12.69 13.33 12.58 13.10 8291657
2024-09-25 12.91 13.09 12.44 12.47 5828213
2024-09-26 13.30 14.09 12.97 13.78 11503092
2024-09-27 14.12 14.85 13.93 14.39 8440177
2024-09-30 14.03 14.52 13.58 13.70 5021124
2024-10-01 13.79 14.04 13.23 13.44 5150731
2024-10-02 12.88 13.39 12.58 13.28 4910690
2024-10-03 13.13 13.17 12.23 12.39 7497033
2024-10-04 12.58 13.00 12.53 12.93 5163522
2024-10-07 12.28 12.61 12.04 12.33 5850749
2024-10-08 12.13 12.79 12.04 12.24 5946269
2024-10-09 12.20 12.65 12.04 12.07 4227777
2024-10-10 12.07 12.51 11.92 12.29 4798282
2024-10-11 11.79 13.05 11.76 12.89 8385771
2024-10-14 12.80 13.18 12.33 12.96 5672084
2024-10-15 12.51 13.39 12.02 12.17 7596435
2024-10-16 12.05 12.50 11.12 12.13 7772690
2024-10-17 12.26 12.94 12.11 12.88 5560392
2024-10-18 13.24 13.35 12.62 12.79 3885397
2024-10-21 12.81 13.25 12.62 13.19 3776623
2024-10-22 13.25 13.31 12.84 13.00 3158463
2024-10-23 12.95 13.01 12.25 12.57 3435456
2024-10-24 12.86 12.89 12.31 12.51 4555124
2024-10-25 12.62 12.89 12.52 12.67 3135409
2024-10-28 12.60 13.17 12.60 13.02 3480723
2024-10-29 13.04 13.47 12.81 13.27 5087936
2024-10-30 12.90 13.01 12.35 12.42 7684097
2024-10-31 14.10 14.88 12.72 13.61 15803829
2024-11-01 13.98 15.83 13.64 15.57 17110626
2024-11-04 15.25 15.50 14.40 14.57 7514929
2024-11-05 14.65 15.33 14.63 15.23 5153139
2024-11-06 15.90 16.01 14.95 15.44 9391345
2024-11-07 16.44 17.39 16.25 16.51 12192070
2024-11-08 16.51 16.60 16.09 16.45 6266179
2024-11-11 16.56 16.75 15.80 16.64 6480138
2024-11-12 16.73 17.30 16.31 16.93 6565979
2024-11-13 17.28 17.58 16.89 17.31 6153267
2024-11-14 17.29 17.37 15.36 15.49 9429764
2024-11-15 15.69 15.70 14.80 14.99 5970521
2024-11-18 16.18 16.95 15.81 16.82 9793011
2024-11-19 16.60 16.87 16.17 16.76 7262324
2024-11-20 16.80 17.57 16.72 16.92 5353086
2024-11-21 16.87 17.45 16.46 17.29 4231553
2024-11-22 17.22 18.14 17.21 17.97 6086167
2024-11-25 18.27 19.15 18.13 18.50 8088160
2024-11-26 18.50 18.80 17.90 17.92 4817816
2024-11-27 18.17 18.87 17.71 18.03 3136735
2024-11-29 18.22 18.42 18.04 18.05 2051234
2024-12-02 18.29 18.36 17.28 17.39 3580775
2024-12-03 17.23 18.79 16.77 17.54 7204580
2024-12-04 17.39 17.55 16.80 17.08 4718697
2024-12-05 18.44 18.79 16.97 17.10 9625046
2024-12-06 17.40 17.55 16.51 17.00 7963967
2024-12-09 17.35 18.85 17.19 17.51 9698359
2024-12-10 17.86 17.86 16.37 16.98 9883200
2024-12-11 17.08 17.38 16.79 17.04 4928935
2024-12-12 17.09 18.30 16.73 17.72 6612040
2024-12-13 17.96 18.05 17.01 17.51 4483222
2024-12-16 17.59 18.89 17.34 18.80 8481503
2024-12-17 18.81 20.09 18.79 19.64 11100331
2024-12-18 19.63 19.77 17.17 17.35 10626855
2024-12-19 17.82 17.83 16.80 17.72 7430181
2024-12-20 17.29 18.36 16.91 17.51 6333590
2024-12-23 17.52 18.55 17.30 18.51 3653025
2024-12-24 18.68 19.21 18.54 18.94 2480275
2024-12-26 18.74 19.87 18.55 19.47 4510740
2024-12-27 19.19 20.08 18.83 20.03 5554786
2024-12-30 19.57 20.48 18.90 20.07 6229646
2024-12-31 20.50 20.79 19.46 19.92 5787546
2025-01-02 20.01 20.43 19.34 20.02 6218633
2025-01-03 20.11 21.89 20.11 21.70 8095743
2025-01-06 22.00 22.37 21.45 21.85 10530351
2025-01-07 22.17 22.51 19.03 19.55 12266872
2025-01-08 19.00 19.20 16.56 16.95 21303358
2025-01-10 15.94 16.40 15.50 15.65 13251502
2025-01-13 15.20 15.75 14.92 15.67 8902584
2025-01-14 16.48 17.25 16.01 16.13 7187406
2025-01-15 16.60 17.05 16.47 16.73 5385534
2025-01-16 17.20 17.67 16.50 16.51 6532457
2025-01-17 17.00 17.09 16.01 16.02 6377054
2025-01-21 16.26 16.92 15.73 16.67 5582765
2025-01-22 16.48 17.09 16.48 17.00 4292647
2025-01-23 16.78 17.00 16.31 16.83 3347160
2025-01-24 16.93 17.34 16.49 16.54 5468411
2025-01-27 16.30 16.91 15.92 16.17 4879641
2025-01-28 16.07 16.74 15.58 16.71 4643297
2025-01-29 16.33 16.58 15.91 16.01 5177059
2025-01-30 14.68 16.80 14.50 16.31 20502038
2025-01-31 16.50 17.83 16.22 16.53 7747538
2025-02-03 15.75 16.40 15.52 16.03 5592312
2025-02-04 16.13 16.24 15.74 15.92 3034598
2025-02-05 15.70 16.35 15.55 16.15 5725212
2025-02-06 16.43 16.85 16.22 16.46 3369918
2025-02-07 16.60 16.62 15.96 16.07 2795953
2025-02-10 18.49 19.19 17.88 17.97 13665283
2025-02-11 17.74 18.43 17.13 17.19 4465575
2025-02-12 16.93 17.03 16.18 16.72 7696109
2025-02-13 17.10 17.79 17.04 17.44 3385827
2025-02-14 17.83 18.22 17.68 17.97 3027239
2025-02-18 18.00 19.22 17.84 18.89 4174474
2025-02-19 18.83 18.83 17.71 18.13 4020753
2025-02-20 18.17 18.34 17.25 17.77 2701663
2025-02-21 17.82 17.99 16.31 16.51 4259674
2025-02-24 16.46 16.92 15.61 16.54 3658258
2025-02-25 16.52 16.86 15.79 16.08 4406174
2025-02-26 16.43 16.79 16.25 16.42 2570606
2025-02-27 16.68 17.11 15.94 16.15 3307917
2025-02-28 15.66 16.27 15.33 15.76 3805706
2025-03-03 16.03 16.15 14.29 14.45 3566381
2025-03-04 14.09 15.01 13.46 14.39 6779716
2025-03-05 14.39 14.95 14.10 14.88 4537876
2025-03-06 14.51 15.09 14.34 14.82 3386823
2025-03-07 14.73 15.68 14.68 15.59 3738999
2025-03-10 15.32 15.93 14.69 15.05 5372180
2025-03-11 15.02 15.48 14.74 14.83 2639091
2025-03-12 15.03 15.35 14.94 15.10 1860993
2025-03-13 14.95 15.22 14.41 14.47 2189597
2025-03-14 14.87 15.10 14.63 14.97 2175434
2025-03-17 14.64 15.03 14.60 14.96 2565630
2025-03-18 14.91 15.15 13.96 14.44 3982290
2025-03-19 14.43 14.89 14.10 14.54 2595529
2025-03-20 14.55 14.79 13.99 14.24 2540978
2025-03-21 13.97 14.58 13.87 14.56 2137127
2025-03-24 15.15 15.32 14.90 15.26 3148958
2025-03-25 17.30 17.33 15.80 16.58 8867045
2025-03-26 16.50 16.50 15.67 16.10 4966025
2025-03-27 15.83 16.15 15.46 15.75 2995550
2025-03-28 15.38 15.86 14.90 15.11 3795845
2025-03-31 14.56 14.89 14.25 14.40 4730119
2025-04-01 14.40 14.69 13.54 14.49 4773037
2025-04-02 14.01 15.29 14.01 14.97 2258859
2025-04-03 13.94 14.71 13.90 14.26 4412601
2025-04-04 13.54 13.54 12.28 13.16 5157386
2025-04-07 12.24 14.67 12.24 13.65 7112781
2025-04-08 14.02 14.24 12.63 12.95 4696912
2025-04-09 12.91 15.33 12.77 15.14 7399427
2025-04-10 14.29 14.42 12.77 13.20 7364776
2025-04-11 13.15 13.31 12.65 12.95 5020076
2025-04-14 13.20 13.37 12.64 12.94 4159334
2025-04-15 12.50 12.74 12.04 12.35 3240046
2025-04-16 12.00 12.47 12.00 12.30 2343664
2025-04-17 12.11 12.25 11.78 11.90 2682080
2025-04-21 11.88 11.92 11.58 11.77 2299198
2025-04-22 12.02 12.26 11.78 12.05 3087039
2025-04-23 12.82 13.24 12.75 13.20 5497690
2025-04-24 14.00 14.82 13.29 14.50 8005116
2025-04-25 14.64 15.23 14.41 15.14 4857798
2025-04-28 15.25 15.62 14.89 15.10 2651638
2025-04-29 15.12 15.25 14.86 14.92 2157463
2025-04-30 14.40 14.72 14.05 14.58 3434259
2025-05-01 14.85 14.94 14.39 14.40 2442248
2025-05-02 14.58 14.92 14.48 14.61 1962323
2025-05-05 14.36 14.68 14.30 14.55 1495795
2025-05-06 14.50 14.74 14.32 14.57 1877117
2025-05-07 14.60 14.83 14.21 14.76 2243453
2025-05-08 15.03 15.98 15.01 15.68 3523862
2025-05-09 15.78 16.71 15.78 16.30 4558181
2025-05-12 17.30 17.58 16.52 16.61 4301927
2025-05-13 16.62 17.09 16.39 16.94 2803889
2025-05-14 16.99 17.49 16.54 16.72 2207032
2025-05-15 16.45 16.45 15.75 15.94 3770141
2025-05-16 16.02 16.20 15.72 15.96 3223490
2025-05-19 15.64 15.91 15.55 15.72 3049326
2025-05-20 15.72 16.47 15.72 16.05 2640188
2025-05-21 15.91 16.48 15.69 15.78 2338231
2025-05-22 15.67 16.18 15.64 15.99 1722213
2025-05-23 15.71 15.85 15.26 15.61 2414429
2025-05-27 15.93 16.43 15.70 16.24 3513940
2025-05-28 17.02 17.52 16.63 16.82 6047789
2025-05-29 17.08 17.20 16.23 16.38 3836510
2025-05-30 16.23 16.41 15.92 16.25 4107182
2025-06-02 16.26 16.34 15.75 15.87 2310452
2025-06-03 15.95 16.89 15.81 16.67 4473283
2025-06-04 16.71 17.05 16.21 16.78 2297301
2025-06-05 16.76 16.92 16.09 16.50 2672026
2025-06-06 16.68 17.18 16.65 16.88 2158344
2025-06-09 16.43 16.54 15.75 16.15 4343346
2025-06-10 16.25 16.48 15.76 16.16 3673405
2025-06-11 16.28 16.90 16.02 16.36 2746168
2025-06-12 16.05 16.32 15.80 15.88 2218077
2025-06-13 15.49 15.70 15.16 15.24 4041705
2025-06-16 15.28 15.44 15.07 15.43 3251104
2025-06-17 15.28 15.36 14.97 14.98 2327940

Explore More About MBLY

Coins representing dividend payouts and trends

MBLY Dividend History

Discover Mobileye Global Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MBLY Stock Split History

Discover Mobileye Global Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MBLY Historical Prices

Explore Mobileye Global Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.