Mobileye Global Inc NASDAQ:MBLY Historical Prices

Below are the 342 trading days of historical prices for MBLY.

# Exchange Symbol Date Open High Low Close
342 NASDAQ MBLY Thu, Mar 7, 2024 27.93 28.59 27.79 28.38
341 NASDAQ MBLY Wed, Mar 6, 2024 25.06 28.95 24.77 27.81
340 NASDAQ MBLY Tue, Mar 5, 2024 25.60 25.61 24.78 24.96
339 NASDAQ MBLY Mon, Mar 4, 2024 27.05 27.15 25.57 25.77
338 NASDAQ MBLY Fri, Mar 1, 2024 25.83 27.56 25.68 27.05
337 NASDAQ MBLY Thu, Feb 29, 2024 26.49 26.55 25.25 25.47
336 NASDAQ MBLY Wed, Feb 28, 2024 25.15 26.31 24.83 26.10
335 NASDAQ MBLY Tue, Feb 27, 2024 24.95 26.49 24.81 25.36
334 NASDAQ MBLY Mon, Feb 26, 2024 23.81 24.99 23.75 24.38
333 NASDAQ MBLY Fri, Feb 23, 2024 24.06 24.17 23.49 23.74
332 NASDAQ MBLY Thu, Feb 22, 2024 24.85 24.89 24.17 24.26
331 NASDAQ MBLY Wed, Feb 21, 2024 25.11 25.22 24.48 24.50
330 NASDAQ MBLY Tue, Feb 20, 2024 25.60 25.68 25.08 25.28
329 NASDAQ MBLY Fri, Feb 16, 2024 26.00 26.09 25.20 25.63
328 NASDAQ MBLY Thu, Feb 15, 2024 26.69 27.18 25.84 26.10
327 NASDAQ MBLY Wed, Feb 14, 2024 26.86 26.97 26.02 26.35
326 NASDAQ MBLY Tue, Feb 13, 2024 26.80 27.33 26.21 26.25
325 NASDAQ MBLY Mon, Feb 12, 2024 27.87 28.93 27.69 27.76
324 NASDAQ MBLY Fri, Feb 9, 2024 26.74 28.00 26.74 27.71
323 NASDAQ MBLY Thu, Feb 8, 2024 26.60 26.62 26.20 26.44
322 NASDAQ MBLY Wed, Feb 7, 2024 27.32 27.40 26.58 26.65
321 NASDAQ MBLY Tue, Feb 6, 2024 27.11 27.46 26.89 27.21
320 NASDAQ MBLY Mon, Feb 5, 2024 26.60 27.22 26.33 26.95
319 NASDAQ MBLY Fri, Feb 2, 2024 25.55 26.80 25.44 26.57
318 NASDAQ MBLY Thu, Feb 1, 2024 26.22 26.31 25.32 25.80
317 NASDAQ MBLY Wed, Jan 31, 2024 26.00 26.47 25.77 25.86
316 NASDAQ MBLY Tue, Jan 30, 2024 27.23 27.33 25.88 26.25
315 NASDAQ MBLY Mon, Jan 29, 2024 28.31 28.38 27.08 27.75
314 NASDAQ MBLY Fri, Jan 26, 2024 28.10 28.89 28.01 28.38
313 NASDAQ MBLY Thu, Jan 25, 2024 27.95 29.03 27.38 27.95
312 NASDAQ MBLY Wed, Jan 24, 2024 28.60 28.69 27.37 27.62
311 NASDAQ MBLY Tue, Jan 23, 2024 29.42 29.47 28.22 28.43
310 NASDAQ MBLY Mon, Jan 22, 2024 29.00 29.81 28.75 28.89
309 NASDAQ MBLY Fri, Jan 19, 2024 28.13 28.36 27.36 28.34
308 NASDAQ MBLY Thu, Jan 18, 2024 28.85 28.85 27.29 28.07
307 NASDAQ MBLY Wed, Jan 17, 2024 29.42 29.46 28.20 28.38
306 NASDAQ MBLY Tue, Jan 16, 2024 30.00 30.31 29.43 29.79
305 NASDAQ MBLY Fri, Jan 12, 2024 30.86 31.09 29.60 30.07
304 NASDAQ MBLY Thu, Jan 11, 2024 30.10 31.10 30.10 31.03
303 NASDAQ MBLY Wed, Jan 10, 2024 32.10 32.12 29.77 30.62
302 NASDAQ MBLY Tue, Jan 9, 2024 31.24 32.71 30.77 31.89
301 NASDAQ MBLY Mon, Jan 8, 2024 30.95 32.50 30.20 31.43
300 NASDAQ MBLY Fri, Jan 5, 2024 30.92 31.25 29.38 30.49
299 NASDAQ MBLY Thu, Jan 4, 2024 28.33 30.94 28.19 29.97
298 NASDAQ MBLY Wed, Jan 3, 2024 40.01 40.58 39.34 39.72
297 NASDAQ MBLY Tue, Jan 2, 2024 42.83 43.40 40.86 41.34
296 NASDAQ MBLY Fri, Dec 29, 2023 43.89 44.28 42.98 43.32
295 NASDAQ MBLY Thu, Dec 28, 2023 43.97 44.48 43.22 43.84
294 NASDAQ MBLY Wed, Dec 27, 2023 43.85 44.16 43.12 43.97
293 NASDAQ MBLY Tue, Dec 26, 2023 43.00 43.89 42.80 43.85
292 NASDAQ MBLY Fri, Dec 22, 2023 43.15 43.90 42.58 42.95
291 NASDAQ MBLY Thu, Dec 21, 2023 42.47 42.95 41.66 42.91
290 NASDAQ MBLY Wed, Dec 20, 2023 41.76 42.53 41.58 42.15
289 NASDAQ MBLY Tue, Dec 19, 2023 41.86 42.81 41.75 42.22
288 NASDAQ MBLY Mon, Dec 18, 2023 42.00 42.01 40.56 41.49
287 NASDAQ MBLY Fri, Dec 15, 2023 42.45 43.01 41.30 41.96
286 NASDAQ MBLY Thu, Dec 14, 2023 41.10 42.37 41.10 42.30
285 NASDAQ MBLY Wed, Dec 13, 2023 40.30 41.10 38.68 41.08
284 NASDAQ MBLY Tue, Dec 12, 2023 41.05 41.19 40.03 40.35
283 NASDAQ MBLY Mon, Dec 11, 2023 40.00 41.50 39.73 41.07
282 NASDAQ MBLY Fri, Dec 8, 2023 40.62 41.98 40.11 40.21
281 NASDAQ MBLY Thu, Dec 7, 2023 40.00 40.71 39.60 40.22
280 NASDAQ MBLY Wed, Dec 6, 2023 40.62 41.35 39.65 39.75
279 NASDAQ MBLY Tue, Dec 5, 2023 39.62 40.58 39.59 39.89
278 NASDAQ MBLY Mon, Dec 4, 2023 38.90 40.40 38.84 39.72
277 NASDAQ MBLY Fri, Dec 1, 2023 40.69 40.97 39.18 39.27
276 NASDAQ MBLY Thu, Nov 30, 2023 41.37 41.80 40.52 41.05
275 NASDAQ MBLY Wed, Nov 29, 2023 42.41 42.41 41.03 41.38
274 NASDAQ MBLY Tue, Nov 28, 2023 42.50 42.50 41.13 41.69
273 NASDAQ MBLY Mon, Nov 27, 2023 43.11 43.61 42.50 42.66
272 NASDAQ MBLY Fri, Nov 24, 2023 43.00 43.83 42.94 43.56
271 NASDAQ MBLY Wed, Nov 22, 2023 42.96 43.96 42.46 43.40
270 NASDAQ MBLY Tue, Nov 21, 2023 41.43 42.90 40.99 42.68
269 NASDAQ MBLY Mon, Nov 20, 2023 41.50 43.11 41.49 41.81
268 NASDAQ MBLY Fri, Nov 17, 2023 41.17 41.77 40.69 41.50
267 NASDAQ MBLY Thu, Nov 16, 2023 40.20 41.19 40.05 41.01
266 NASDAQ MBLY Wed, Nov 15, 2023 40.38 41.33 39.97 40.74
265 NASDAQ MBLY Tue, Nov 14, 2023 39.53 41.03 39.49 40.14
264 NASDAQ MBLY Mon, Nov 13, 2023 37.55 38.49 36.69 38.37
263 NASDAQ MBLY Fri, Nov 10, 2023 36.88 37.49 36.44 37.34
262 NASDAQ MBLY Thu, Nov 9, 2023 37.04 37.28 35.99 36.14
261 NASDAQ MBLY Wed, Nov 8, 2023 37.00 37.67 36.18 36.66
260 NASDAQ MBLY Tue, Nov 7, 2023 36.85 37.28 36.03 36.97
259 NASDAQ MBLY Mon, Nov 6, 2023 37.26 37.30 35.55 36.53
258 NASDAQ MBLY Fri, Nov 3, 2023 37.87 38.07 36.15 36.80
257 NASDAQ MBLY Thu, Nov 2, 2023 36.03 37.48 36.03 36.45
256 NASDAQ MBLY Wed, Nov 1, 2023 35.80 36.35 34.86 35.77
255 NASDAQ MBLY Tue, Oct 31, 2023 34.49 36.14 34.02 35.67
254 NASDAQ MBLY Mon, Oct 30, 2023 35.54 35.86 33.01 33.82
253 NASDAQ MBLY Fri, Oct 27, 2023 36.58 36.81 34.79 35.05
252 NASDAQ MBLY Thu, Oct 26, 2023 36.00 37.84 35.87 36.42
251 NASDAQ MBLY Wed, Oct 25, 2023 34.87 35.39 33.75 33.96
250 NASDAQ MBLY Tue, Oct 24, 2023 34.99 35.71 34.79 35.39
249 NASDAQ MBLY Mon, Oct 23, 2023 35.05 35.75 34.80 34.92
248 NASDAQ MBLY Fri, Oct 20, 2023 34.80 35.76 34.62 35.55
247 NASDAQ MBLY Thu, Oct 19, 2023 35.80 36.19 34.30 35.01
246 NASDAQ MBLY Wed, Oct 18, 2023 36.36 36.83 35.83 35.85
245 NASDAQ MBLY Tue, Oct 17, 2023 35.68 37.05 35.11 36.61
244 NASDAQ MBLY Mon, Oct 16, 2023 35.05 36.21 35.05 35.82
243 NASDAQ MBLY Fri, Oct 13, 2023 36.36 36.61 33.26 34.56
242 NASDAQ MBLY Thu, Oct 12, 2023 37.02 38.17 36.01 36.34
241 NASDAQ MBLY Wed, Oct 11, 2023 39.95 40.26 36.88 36.98
240 NASDAQ MBLY Tue, Oct 10, 2023 39.35 40.61 39.02 39.79
239 NASDAQ MBLY Mon, Oct 9, 2023 39.59 40.00 37.85 39.29
238 NASDAQ MBLY Fri, Oct 6, 2023 40.11 41.81 39.87 41.49
237 NASDAQ MBLY Thu, Oct 5, 2023 41.00 41.45 39.81 40.58
236 NASDAQ MBLY Wed, Oct 4, 2023 40.10 41.13 39.43 41.11
235 NASDAQ MBLY Tue, Oct 3, 2023 41.11 41.23 39.40 39.78
234 NASDAQ MBLY Mon, Oct 2, 2023 41.51 42.47 41.14 41.66
233 NASDAQ MBLY Fri, Sep 29, 2023 41.44 42.04 41.12 41.55
232 NASDAQ MBLY Thu, Sep 28, 2023 40.30 41.99 40.09 41.09
231 NASDAQ MBLY Wed, Sep 27, 2023 40.40 41.12 39.45 40.26
230 NASDAQ MBLY Tue, Sep 26, 2023 40.00 40.70 39.91 40.44
229 NASDAQ MBLY Mon, Sep 25, 2023 39.94 40.41 39.15 40.20
228 NASDAQ MBLY Fri, Sep 22, 2023 41.37 41.88 39.92 40.03
227 NASDAQ MBLY Thu, Sep 21, 2023 39.50 41.14 39.26 40.92
226 NASDAQ MBLY Wed, Sep 20, 2023 39.02 41.70 39.02 40.48
225 NASDAQ MBLY Tue, Sep 19, 2023 38.25 39.00 37.55 38.43
224 NASDAQ MBLY Mon, Sep 18, 2023 37.12 39.42 37.06 38.35
223 NASDAQ MBLY Fri, Sep 15, 2023 36.25 38.13 36.25 37.69
222 NASDAQ MBLY Thu, Sep 14, 2023 35.81 36.36 35.30 36.24
221 NASDAQ MBLY Wed, Sep 13, 2023 36.03 36.87 35.39 35.48
220 NASDAQ MBLY Tue, Sep 12, 2023 35.80 36.30 35.37 35.46
219 NASDAQ MBLY Mon, Sep 11, 2023 35.99 35.99 35.99 35.99
218 NASDAQ MBLY Fri, Sep 8, 2023 35.92 36.27 35.40 36.26
217 NASDAQ MBLY Thu, Sep 7, 2023 35.74 36.17 35.20 35.83
216 NASDAQ MBLY Wed, Sep 6, 2023 37.50 37.62 36.15 36.33
215 NASDAQ MBLY Tue, Sep 5, 2023 36.58 37.55 36.45 37.37
214 NASDAQ MBLY Fri, Sep 1, 2023 35.72 36.88 35.57 36.64
213 NASDAQ MBLY Thu, Aug 31, 2023 34.90 35.83 34.83 35.51
212 NASDAQ MBLY Wed, Aug 30, 2023 34.68 35.63 34.40 34.76
211 NASDAQ MBLY Tue, Aug 29, 2023 34.85 35.56 34.42 34.79
210 NASDAQ MBLY Mon, Aug 28, 2023 34.89 34.96 33.93 34.86
209 NASDAQ MBLY Fri, Aug 25, 2023 34.35 36.30 34.26 34.58
208 NASDAQ MBLY Thu, Aug 24, 2023 35.00 35.08 34.12 34.13
207 NASDAQ MBLY Wed, Aug 23, 2023 34.50 35.30 34.19 34.82
206 NASDAQ MBLY Tue, Aug 22, 2023 35.15 35.54 34.01 34.74
205 NASDAQ MBLY Mon, Aug 21, 2023 35.20 35.28 34.11 34.63
204 NASDAQ MBLY Fri, Aug 18, 2023 35.22 35.68 34.50 35.04
203 NASDAQ MBLY Thu, Aug 17, 2023 37.00 37.15 35.61 35.77
202 NASDAQ MBLY Wed, Aug 16, 2023 37.75 37.91 36.35 36.73
201 NASDAQ MBLY Tue, Aug 15, 2023 38.55 38.57 37.43 38.10
200 NASDAQ MBLY Mon, Aug 14, 2023 38.35 38.64 37.65 38.55
199 NASDAQ MBLY Fri, Aug 11, 2023 37.97 38.43 37.53 38.35
198 NASDAQ MBLY Thu, Aug 10, 2023 38.77 39.25 37.92 38.37
197 NASDAQ MBLY Wed, Aug 9, 2023 38.49 38.78 37.52 38.40
196 NASDAQ MBLY Tue, Aug 8, 2023 38.32 38.85 37.61 38.61
195 NASDAQ MBLY Mon, Aug 7, 2023 38.08 38.83 37.40 38.81
194 NASDAQ MBLY Fri, Aug 4, 2023 37.74 38.12 36.45 37.81
193 NASDAQ MBLY Thu, Aug 3, 2023 37.41 38.15 36.98 37.57
192 NASDAQ MBLY Wed, Aug 2, 2023 38.09 38.09 36.69 37.21
191 NASDAQ MBLY Tue, Aug 1, 2023 38.12 38.73 37.46 38.27
190 NASDAQ MBLY Mon, Jul 31, 2023 38.16 39.19 37.75 38.18
189 NASDAQ MBLY Fri, Jul 28, 2023 38.60 39.02 37.60 37.67
188 NASDAQ MBLY Thu, Jul 27, 2023 39.06 40.18 37.43 38.01
187 NASDAQ MBLY Wed, Jul 26, 2023 40.25 40.83 39.24 40.44
186 NASDAQ MBLY Tue, Jul 25, 2023 40.55 41.21 40.37 40.39
185 NASDAQ MBLY Mon, Jul 24, 2023 40.57 41.73 40.57 40.84
184 NASDAQ MBLY Fri, Jul 21, 2023 41.80 42.00 40.34 40.64
183 NASDAQ MBLY Thu, Jul 20, 2023 41.79 41.85 39.33 41.06
182 NASDAQ MBLY Wed, Jul 19, 2023 44.55 45.10 42.83 43.49
181 NASDAQ MBLY Tue, Jul 18, 2023 43.50 44.48 43.43 44.36
180 NASDAQ MBLY Mon, Jul 17, 2023 42.44 43.37 41.87 43.36
179 NASDAQ MBLY Fri, Jul 14, 2023 43.20 44.04 41.86 42.02
178 NASDAQ MBLY Thu, Jul 13, 2023 43.34 44.10 42.60 43.18
177 NASDAQ MBLY Wed, Jul 12, 2023 41.79 43.32 41.03 42.98
176 NASDAQ MBLY Tue, Jul 11, 2023 40.64 40.91 39.76 40.84
175 NASDAQ MBLY Mon, Jul 10, 2023 40.61 41.01 39.46 40.44
174 NASDAQ MBLY Fri, Jul 7, 2023 40.37 41.25 40.19 40.61
173 NASDAQ MBLY Thu, Jul 6, 2023 38.82 40.36 38.75 40.10
172 NASDAQ MBLY Wed, Jul 5, 2023 39.76 40.22 39.33 39.42
171 NASDAQ MBLY Mon, Jul 3, 2023 38.88 39.82 38.58 39.81
170 NASDAQ MBLY Fri, Jun 30, 2023 38.34 38.66 38.04 38.42
169 NASDAQ MBLY Thu, Jun 29, 2023 38.50 38.75 37.38 37.72
168 NASDAQ MBLY Wed, Jun 28, 2023 37.45 38.14 36.96 38.12
167 NASDAQ MBLY Tue, Jun 27, 2023 35.97 37.63 35.25 37.53
166 NASDAQ MBLY Mon, Jun 26, 2023 37.39 37.67 35.83 36.00
165 NASDAQ MBLY Fri, Jun 23, 2023 37.00 37.93 36.77 37.16
164 NASDAQ MBLY Thu, Jun 22, 2023 36.50 38.08 36.18 37.41
163 NASDAQ MBLY Wed, Jun 21, 2023 37.23 37.37 35.75 36.61
162 NASDAQ MBLY Tue, Jun 20, 2023 39.16 39.58 37.11 37.23
161 NASDAQ MBLY Fri, Jun 16, 2023 40.11 40.12 38.91 39.16
160 NASDAQ MBLY Thu, Jun 15, 2023 40.44 40.44 39.42 39.73
159 NASDAQ MBLY Wed, Jun 14, 2023 40.56 41.25 39.97 40.76
158 NASDAQ MBLY Tue, Jun 13, 2023 40.45 41.14 39.77 40.31
157 NASDAQ MBLY Mon, Jun 12, 2023 41.89 41.99 39.21 39.90
156 NASDAQ MBLY Fri, Jun 9, 2023 42.00 42.23 41.43 41.77
155 NASDAQ MBLY Thu, Jun 8, 2023 41.13 41.96 40.10 41.78
154 NASDAQ MBLY Wed, Jun 7, 2023 43.11 46.00 42.53 43.52
153 NASDAQ MBLY Tue, Jun 6, 2023 41.00 42.56 40.41 42.32
152 NASDAQ MBLY Mon, Jun 5, 2023 43.56 44.17 42.22 42.37
151 NASDAQ MBLY Fri, Jun 2, 2023 45.37 45.72 43.38 43.56
150 NASDAQ MBLY Thu, Jun 1, 2023 44.74 45.33 44.00 44.74
149 NASDAQ MBLY Wed, May 31, 2023 45.17 45.43 43.50 44.57
148 NASDAQ MBLY Tue, May 30, 2023 46.17 47.41 45.42 46.34
147 NASDAQ MBLY Fri, May 26, 2023 42.50 46.48 42.50 45.14
146 NASDAQ MBLY Thu, May 25, 2023 42.40 42.89 41.43 42.48
145 NASDAQ MBLY Wed, May 24, 2023 39.94 40.54 39.53 40.38
144 NASDAQ MBLY Tue, May 23, 2023 40.52 41.23 39.79 40.05
143 NASDAQ MBLY Mon, May 22, 2023 40.72 41.07 40.15 41.07
142 NASDAQ MBLY Fri, May 19, 2023 39.60 40.87 39.25 40.83
141 NASDAQ MBLY Thu, May 18, 2023 38.43 39.25 38.30 39.11
140 NASDAQ MBLY Wed, May 17, 2023 37.60 38.43 37.05 38.27
139 NASDAQ MBLY Tue, May 16, 2023 38.06 38.71 37.31 37.64
138 NASDAQ MBLY Mon, May 15, 2023 38.19 38.47 37.49 38.29
137 NASDAQ MBLY Fri, May 12, 2023 38.97 39.79 37.22 38.02
136 NASDAQ MBLY Thu, May 11, 2023 40.20 40.20 38.25 38.90
135 NASDAQ MBLY Wed, May 10, 2023 40.97 40.99 39.52 40.49
134 NASDAQ MBLY Tue, May 9, 2023 40.01 42.58 38.91 40.07
133 NASDAQ MBLY Mon, May 8, 2023 38.00 39.53 37.22 39.04
132 NASDAQ MBLY Fri, May 5, 2023 35.66 37.81 35.50 37.61
131 NASDAQ MBLY Thu, May 4, 2023 35.86 36.12 34.40 34.82
130 NASDAQ MBLY Wed, May 3, 2023 36.25 37.24 35.69 36.05
129 NASDAQ MBLY Tue, May 2, 2023 37.49 37.49 36.20 36.80
128 NASDAQ MBLY Mon, May 1, 2023 37.71 38.33 36.67 37.46
127 NASDAQ MBLY Fri, Apr 28, 2023 36.91 38.44 35.85 37.64
126 NASDAQ MBLY Thu, Apr 27, 2023 31.84 36.18 29.63 36.14
125 NASDAQ MBLY Wed, Apr 26, 2023 45.78 45.80 42.42 43.09
124 NASDAQ MBLY Tue, Apr 25, 2023 45.66 45.88 44.31 44.82
123 NASDAQ MBLY Mon, Apr 24, 2023 45.18 46.16 44.55 45.83
122 NASDAQ MBLY Fri, Apr 21, 2023 44.00 45.20 43.12 44.44
121 NASDAQ MBLY Thu, Apr 20, 2023 43.62 45.26 43.51 44.54
120 NASDAQ MBLY Wed, Apr 19, 2023 45.49 46.94 44.53 44.86
119 NASDAQ MBLY Tue, Apr 18, 2023 43.58 46.45 43.58 46.01
118 NASDAQ MBLY Mon, Apr 17, 2023 41.22 43.16 41.20 43.13
117 NASDAQ MBLY Fri, Apr 14, 2023 42.50 43.35 41.45 41.68
116 NASDAQ MBLY Thu, Apr 13, 2023 41.40 43.46 41.40 42.84
115 NASDAQ MBLY Wed, Apr 12, 2023 42.82 43.49 41.14 41.37
114 NASDAQ MBLY Tue, Apr 11, 2023 41.55 42.57 41.05 42.29
113 NASDAQ MBLY Mon, Apr 10, 2023 39.63 41.53 39.24 41.43
112 NASDAQ MBLY Thu, Apr 6, 2023 40.11 40.73 39.22 40.13
111 NASDAQ MBLY Wed, Apr 5, 2023 41.97 41.97 39.42 40.60
110 NASDAQ MBLY Tue, Apr 4, 2023 44.09 44.60 41.88 42.18
109 NASDAQ MBLY Mon, Apr 3, 2023 43.00 44.60 42.60 43.39
108 NASDAQ MBLY Fri, Mar 31, 2023 41.98 43.77 41.66 43.27
107 NASDAQ MBLY Thu, Mar 30, 2023 42.45 42.77 41.39 41.62
106 NASDAQ MBLY Wed, Mar 29, 2023 39.91 42.16 39.56 41.75
105 NASDAQ MBLY Tue, Mar 28, 2023 40.25 40.64 38.50 39.18
104 NASDAQ MBLY Mon, Mar 27, 2023 40.95 42.49 40.26 40.31
103 NASDAQ MBLY Fri, Mar 24, 2023 42.50 42.89 40.25 40.77
102 NASDAQ MBLY Thu, Mar 23, 2023 41.50 43.50 41.25 42.99
101 NASDAQ MBLY Wed, Mar 22, 2023 42.73 42.73 40.77 41.43
100 NASDAQ MBLY Tue, Mar 21, 2023 43.84 44.48 41.94 42.55
99 NASDAQ MBLY Mon, Mar 20, 2023 42.69 44.77 42.67 43.24
98 NASDAQ MBLY Fri, Mar 17, 2023 42.93 44.47 42.19 43.58
97 NASDAQ MBLY Thu, Mar 16, 2023 40.86 43.38 40.72 43.27
96 NASDAQ MBLY Wed, Mar 15, 2023 40.99 41.31 39.58 40.93
95 NASDAQ MBLY Tue, Mar 14, 2023 40.77 41.83 40.58 41.76
94 NASDAQ MBLY Mon, Mar 13, 2023 38.40 40.60 37.28 40.05
93 NASDAQ MBLY Fri, Mar 10, 2023 40.47 40.58 38.42 39.27
92 NASDAQ MBLY Thu, Mar 9, 2023 41.00 42.61 40.60 40.63
91 NASDAQ MBLY Wed, Mar 8, 2023 41.50 41.55 40.35 40.77
90 NASDAQ MBLY Tue, Mar 7, 2023 41.80 42.17 40.69 41.52
89 NASDAQ MBLY Mon, Mar 6, 2023 42.61 43.18 41.19 41.45
88 NASDAQ MBLY Fri, Mar 3, 2023 39.00 42.43 38.93 41.78
87 NASDAQ MBLY Thu, Mar 2, 2023 37.48 39.61 37.28 38.48
86 NASDAQ MBLY Wed, Mar 1, 2023 39.70 39.90 38.11 38.22
85 NASDAQ MBLY Tue, Feb 28, 2023 39.81 40.18 39.23 39.51
84 NASDAQ MBLY Mon, Feb 27, 2023 38.56 40.55 38.55 39.76
83 NASDAQ MBLY Fri, Feb 24, 2023 40.46 40.83 37.35 37.87
82 NASDAQ MBLY Thu, Feb 23, 2023 42.16 42.89 40.40 41.43
81 NASDAQ MBLY Wed, Feb 22, 2023 41.10 41.94 39.84 40.95
80 NASDAQ MBLY Tue, Feb 21, 2023 43.65 44.41 40.91 41.07
79 NASDAQ MBLY Fri, Feb 17, 2023 44.01 44.44 42.82 43.95
78 NASDAQ MBLY Thu, Feb 16, 2023 45.96 45.96 44.56 44.76
77 NASDAQ MBLY Wed, Feb 15, 2023 46.91 48.11 46.10 47.02
76 NASDAQ MBLY Tue, Feb 14, 2023 42.82 47.15 42.57 46.95
75 NASDAQ MBLY Mon, Feb 13, 2023 42.09 43.45 40.80 42.88
74 NASDAQ MBLY Fri, Feb 10, 2023 43.47 43.47 41.62 41.90
73 NASDAQ MBLY Thu, Feb 9, 2023 42.82 45.50 42.51 43.82
72 NASDAQ MBLY Wed, Feb 8, 2023 42.98 43.53 41.90 42.08
71 NASDAQ MBLY Tue, Feb 7, 2023 41.66 43.03 41.06 42.80
70 NASDAQ MBLY Mon, Feb 6, 2023 42.33 42.47 40.05 41.46
69 NASDAQ MBLY Fri, Feb 3, 2023 41.68 44.28 41.65 42.78
68 NASDAQ MBLY Thu, Feb 2, 2023 42.00 44.26 41.10 42.22
67 NASDAQ MBLY Wed, Feb 1, 2023 39.00 41.95 38.26 41.06
66 NASDAQ MBLY Tue, Jan 31, 2023 36.20 38.73 36.00 38.60
65 NASDAQ MBLY Mon, Jan 30, 2023 35.50 36.99 35.41 36.12
64 NASDAQ MBLY Fri, Jan 27, 2023 36.50 37.35 34.92 35.79
63 NASDAQ MBLY Thu, Jan 26, 2023 36.85 39.19 33.61 35.97
62 NASDAQ MBLY Wed, Jan 25, 2023 33.84 34.09 32.70 33.95
61 NASDAQ MBLY Tue, Jan 24, 2023 35.00 36.62 33.85 34.12
60 NASDAQ MBLY Mon, Jan 23, 2023 34.59 35.47 33.82 35.23
59 NASDAQ MBLY Fri, Jan 20, 2023 33.09 34.73 32.91 34.36
58 NASDAQ MBLY Thu, Jan 19, 2023 33.48 33.78 32.10 32.68
57 NASDAQ MBLY Wed, Jan 18, 2023 32.35 34.85 32.10 33.48
56 NASDAQ MBLY Tue, Jan 17, 2023 33.16 33.39 31.24 31.55
55 NASDAQ MBLY Fri, Jan 13, 2023 33.99 34.15 31.96 32.98
54 NASDAQ MBLY Thu, Jan 12, 2023 33.20 34.40 32.70 34.37
53 NASDAQ MBLY Wed, Jan 11, 2023 33.86 34.18 31.40 33.15
52 NASDAQ MBLY Tue, Jan 10, 2023 33.41 34.59 32.51 33.43
51 NASDAQ MBLY Mon, Jan 9, 2023 31.99 34.25 30.05 33.41
50 NASDAQ MBLY Fri, Jan 6, 2023 30.00 32.83 28.73 31.62
49 NASDAQ MBLY Thu, Jan 5, 2023 31.10 31.10 29.44 30.04
48 NASDAQ MBLY Wed, Jan 4, 2023 32.73 32.79 29.83 31.13
47 NASDAQ MBLY Tue, Jan 3, 2023 35.64 36.49 32.39 32.71
46 NASDAQ MBLY Fri, Dec 30, 2022 34.19 35.25 34.19 35.06
45 NASDAQ MBLY Thu, Dec 29, 2022 33.74 34.54 32.17 34.51
44 NASDAQ MBLY Wed, Dec 28, 2022 34.31 34.76 32.78 33.58
43 NASDAQ MBLY Tue, Dec 27, 2022 34.11 35.50 33.81 34.32
42 NASDAQ MBLY Fri, Dec 23, 2022 34.10 35.29 33.32 33.98
41 NASDAQ MBLY Thu, Dec 22, 2022 35.36 35.52 32.68 33.88
40 NASDAQ MBLY Wed, Dec 21, 2022 34.20 35.80 33.50 35.47
39 NASDAQ MBLY Tue, Dec 20, 2022 35.04 35.70 33.60 33.72
38 NASDAQ MBLY Mon, Dec 19, 2022 34.00 36.37 32.82 35.04
37 NASDAQ MBLY Fri, Dec 16, 2022 34.33 35.41 32.59 33.81
36 NASDAQ MBLY Thu, Dec 15, 2022 35.52 35.85 33.36 34.50
35 NASDAQ MBLY Wed, Dec 14, 2022 35.00 37.31 34.50 35.43
34 NASDAQ MBLY Tue, Dec 13, 2022 35.00 36.00 33.20 34.66
33 NASDAQ MBLY Mon, Dec 12, 2022 34.00 34.24 32.89 33.05
32 NASDAQ MBLY Fri, Dec 9, 2022 31.60 34.38 31.57 33.70
31 NASDAQ MBLY Thu, Dec 8, 2022 33.50 33.50 31.37 31.59
30 NASDAQ MBLY Wed, Dec 7, 2022 32.43 33.95 31.13 32.13
29 NASDAQ MBLY Tue, Dec 6, 2022 31.50 31.82 29.54 30.49
28 NASDAQ MBLY Mon, Dec 5, 2022 32.43 33.39 31.28 31.50
27 NASDAQ MBLY Fri, Dec 2, 2022 29.50 32.90 29.25 31.94
26 NASDAQ MBLY Thu, Dec 1, 2022 29.15 30.60 28.41 29.77
25 NASDAQ MBLY Wed, Nov 30, 2022 27.62 29.38 27.41 28.51
24 NASDAQ MBLY Tue, Nov 29, 2022 27.87 28.31 26.17 27.44
23 NASDAQ MBLY Mon, Nov 28, 2022 29.42 29.80 27.60 27.87
22 NASDAQ MBLY Fri, Nov 25, 2022 29.50 30.46 29.20 29.40
21 NASDAQ MBLY Wed, Nov 23, 2022 29.55 30.77 28.02 29.31
20 NASDAQ MBLY Tue, Nov 22, 2022 27.22 29.84 27.02 29.55
19 NASDAQ MBLY Mon, Nov 21, 2022 29.44 30.00 26.65 27.22
18 NASDAQ MBLY Fri, Nov 18, 2022 29.15 29.68 27.60 28.42
17 NASDAQ MBLY Thu, Nov 17, 2022 27.61 29.93 27.51 29.01
16 NASDAQ MBLY Wed, Nov 16, 2022 29.74 29.99 27.72 28.81
15 NASDAQ MBLY Tue, Nov 15, 2022 30.74 31.38 29.60 29.91
14 NASDAQ MBLY Mon, Nov 14, 2022 30.54 31.88 28.78 29.39
13 NASDAQ MBLY Fri, Nov 11, 2022 28.25 30.42 27.84 29.95
12 NASDAQ MBLY Thu, Nov 10, 2022 26.48 28.24 26.30 28.09
11 NASDAQ MBLY Wed, Nov 9, 2022 26.36 26.58 25.71 25.89
10 NASDAQ MBLY Tue, Nov 8, 2022 25.99 27.24 25.52 26.20
9 NASDAQ MBLY Mon, Nov 7, 2022 25.84 26.03 25.00 25.89
8 NASDAQ MBLY Fri, Nov 4, 2022 26.38 26.78 25.77 25.89
7 NASDAQ MBLY Thu, Nov 3, 2022 25.04 26.54 24.85 26.01
6 NASDAQ MBLY Wed, Nov 2, 2022 25.84 26.32 25.25 25.49
5 NASDAQ MBLY Tue, Nov 1, 2022 26.38 26.40 25.37 25.90
4 NASDAQ MBLY Mon, Oct 31, 2022 27.00 27.12 26.00 26.38
3 NASDAQ MBLY Fri, Oct 28, 2022 27.06 28.63 27.00 27.00
2 NASDAQ MBLY Thu, Oct 27, 2022 26.95 29.59 26.55 27.40
1 NASDAQ MBLY Wed, Oct 26, 2022 26.71 29.86 26.03 28.97
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024