Mobileye Global Stock Price History
NASDAQ: MBLYTechnologyComputer Software: Prepackaged SoftwareUSD
7.10+0.04 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBLY price history at a glance
The price history for Mobileye Global (MBLY) on this page begins on October 24, 2022, when the stock closed at $27.00; it most recently closed at $7.10 on October 5, 2026. The highest price in this record is $48.11, reached on February 13, 2023; the latest close is 85.2% below that peak. Across the 3 complete calendar years in the table, MBLY finished higher in 1 and lower in 2. Its best year was 2023 (+23.6%) and its worst was 2024 (-49.9%).
Over roughly 4 years the share price changed -73.7%, a -28.7% compound annual price return (excluding dividends). In the last 12 months alone, MBLY has lost 53.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $48.11
- Date of high
- Feb 13, 2023
- Low since 2022
- $6.47
- Date of low
- Mar 30, 2026
- 52-week high
- $15.65
- 52-week low
- $6.47
- IPO year
- 2022
- Last close
- $7.10
MBLY returns
1 week
-4.31%
1 month
-12.35%
3 months
-25.65%
6 months
-1.93%
Year to date
-31.99%
1 year
-53.41%
3 years
-79.57%
MBLY price return, excluding dividends.
MBLY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.10 | -36.78% |
| 2025 | 11.23 | -48.25% |
| 2024 | 21.70 | -49.91% |
| 2023 | 43.32 | +23.56% |
| 2022* | 35.06 | +29.85% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
MBLY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.10 | 7.23 | 7.07 | 7.10 | +0.57% | |
| 7.10 | 7.15 | 6.87 | 7.06 | -1.26% | |
| 7.38 | 7.40 | 7.15 | 7.15 | -4.28% | |
| 7.46 | 7.49 | 7.26 | 7.47 | -1.45% | |
| 7.45 | 7.66 | 7.42 | 7.58 | +2.16% | |
| 7.56 | 7.58 | 7.06 | 7.42 | +0.95% | |
| 7.44 | 7.51 | 7.31 | 7.35 | -0.54% | |
| 7.31 | 7.67 | 7.25 | 7.39 | -2.38% | |
| 7.81 | 7.86 | 7.52 | 7.57 | -2.95% | |
| 8.02 | 8.08 | 7.73 | 7.80 | -2.86% | |
| 7.76 | 8.07 | 7.67 | 8.03 | +4.42% | |
| 7.59 | 7.87 | 7.56 | 7.69 | +1.05% | |
| 7.63 | 7.77 | 7.45 | 7.61 | -0.91% | |
| 8.11 | 8.15 | 7.67 | 7.68 | -3.88% | |
| 8.16 | 8.19 | 7.93 | 7.99 | -0.37% | |
| 8.14 | 8.18 | 7.88 | 8.02 | -0.25% | |
| 8.05 | 8.30 | 7.91 | 8.04 | +2.81% | |
| 7.98 | 7.98 | 7.74 | 7.82 | -1.26% | |
| 8.14 | 8.28 | 7.83 | 7.92 | -2.94% | |
| 8.14 | 8.26 | 8.04 | 8.16 | -1.09% | |
| 8.32 | 8.43 | 8.24 | 8.25 | +0.49% | |
| 8.00 | 8.34 | 7.86 | 8.21 | +1.36% | |
| 8.47 | 8.54 | 8.09 | 8.10 | -4.93% | |
| 8.61 | 8.62 | 8.43 | 8.52 | -0.47% | |
| 8.31 | 8.59 | 8.23 | 8.56 | +2.88% | |
| 8.58 | 8.67 | 8.26 | 8.32 | -2.12% | |
| 8.39 | 8.59 | 8.32 | 8.50 | +1.67% | |
| 8.42 | 8.44 | 8.26 | 8.36 | -1.99% | |
| 8.56 | 8.63 | 8.49 | 8.53 | -0.58% | |
| 8.65 | 8.83 | 8.51 | 8.58 | -0.35% | |
| 8.65 | 8.83 | 8.56 | 8.61 | +0.82% | |
| 8.66 | 8.75 | 8.46 | 8.54 | -1.61% | |
| 8.64 | 8.75 | 8.58 | 8.68 | +0.46% | |
| 8.93 | 8.94 | 8.55 | 8.64 | -4.32% | |
| 9.10 | 9.17 | 8.99 | 9.03 | +1.69% | |
| 9.02 | 9.20 | 8.79 | 8.88 | -2.42% | |
| 9.04 | 9.20 | 8.77 | 9.10 | +2.59% | |
| 8.99 | 9.10 | 8.63 | 8.87 | -3.90% | |
| 9.26 | 9.43 | 9.04 | 9.23 | +3.48% | |
| 8.92 | 9.02 | 8.85 | 8.92 | +0.22% | |
| 8.75 | 9.04 | 8.72 | 8.90 | +1.14% | |
| 8.92 | 8.97 | 8.66 | 8.80 | -0.79% | |
| 8.88 | 9.04 | 8.70 | 8.87 | +1.37% | |
| 8.75 | 9.00 | 8.71 | 8.75 | +0.23% | |
| 8.58 | 8.78 | 8.57 | 8.73 | +3.68% | |
| 8.41 | 8.52 | 8.30 | 8.42 | -0.36% | |
| 8.53 | 8.64 | 8.38 | 8.45 | -2.20% | |
| 8.46 | 8.77 | 8.33 | 8.64 | +6.93% | |
| 7.97 | 8.18 | 7.86 | 8.08 | +1.76% | |
| 7.98 | 8.08 | 7.61 | 7.94 | +0.51% | |
| 8.14 | 8.19 | 7.88 | 7.90 | -1.37% | |
| 8.31 | 8.38 | 7.99 | 8.01 | -4.98% | |
| 8.00 | 8.49 | 7.99 | 8.43 | +5.24% | |
| 8.42 | 8.84 | 8.00 | 8.01 | -0.50% | |
| 7.56 | 8.47 | 7.38 | 8.05 | +7.76% | |
| 8.15 | 8.25 | 7.10 | 7.47 | -14.92% | |
| 8.89 | 8.98 | 8.63 | 8.78 | -2.34% | |
| 9.08 | 9.23 | 8.85 | 8.99 | +0.45% | |
| 9.24 | 9.24 | 8.85 | 8.95 | -2.93% | |
| 8.80 | 9.37 | 8.78 | 9.22 | +2.79% | |
| 9.38 | 9.42 | 8.88 | 8.97 | -4.88% | |
| 10.20 | 10.35 | 9.41 | 9.43 | -6.54% | |
| 9.85 | 10.19 | 9.78 | 10.09 | +3.49% | |
| 9.56 | 9.92 | 9.44 | 9.75 | +2.09% | |
| 9.55 | 9.81 | 9.49 | 9.55 | +0.21% | |
| 9.28 | 9.59 | 9.22 | 9.53 | +4.27% | |
| 9.25 | 9.54 | 8.76 | 9.14 | -3.79% | |
| 9.80 | 10.07 | 9.40 | 9.50 | -5.00% | |
| 9.84 | 10.21 | 9.68 | 10.00 | +4.49% | |
| 9.69 | 9.82 | 9.25 | 9.57 | -1.03% | |
| 9.54 | 10.02 | 9.40 | 9.67 | -0.10% | |
| 8.31 | 9.72 | 8.25 | 9.68 | +16.63% | |
| 7.89 | 8.39 | 7.89 | 8.30 | +6.27% | |
| 7.68 | 7.94 | 7.67 | 7.81 | -0.64% | |
| 7.85 | 7.90 | 7.68 | 7.86 | +0.90% | |
| 7.96 | 7.99 | 7.66 | 7.79 | -1.89% | |
| 8.00 | 8.17 | 7.94 | 7.94 | -4.80% | |
| 8.46 | 8.57 | 8.29 | 8.34 | -1.42% | |
| 8.80 | 8.80 | 8.38 | 8.46 | -3.09% | |
| 9.53 | 9.63 | 8.69 | 8.73 | -9.25% | |
| 9.65 | 10.27 | 9.60 | 9.62 | +0.94% | |
| 9.72 | 9.90 | 9.45 | 9.53 | +2.03% | |
| 9.47 | 9.61 | 9.33 | 9.34 | -2.51% | |
| 9.24 | 9.61 | 9.06 | 9.58 | +4.81% | |
| 9.13 | 9.33 | 9.09 | 9.14 | -2.04% | |
| 9.69 | 10.02 | 9.08 | 9.33 | -3.72% | |
| 9.54 | 9.87 | 9.43 | 9.69 | +2.32% | |
| 10.45 | 10.46 | 9.29 | 9.47 | -10.15% | |
| 10.61 | 10.92 | 10.50 | 10.54 | -1.86% | |
| 10.80 | 11.10 | 10.60 | 10.74 | -0.46% | |
| 10.56 | 11.26 | 10.55 | 10.79 | +1.03% | |
| 10.28 | 10.83 | 10.27 | 10.68 | +3.29% | |
| 10.35 | 10.57 | 10.25 | 10.34 | -0.67% | |
| 10.09 | 10.53 | 10.05 | 10.41 | +2.46% | |
| 10.06 | 10.17 | 9.88 | 10.16 | +1.60% | |
| 10.34 | 10.44 | 9.86 | 10.00 | -1.77% | |
| 9.82 | 10.37 | 9.81 | 10.18 | +3.88% | |
| 9.45 | 9.97 | 9.44 | 9.80 | +0.31% | |
| 9.63 | 9.85 | 9.50 | 9.77 | +1.14% | |
| 9.26 | 9.81 | 9.24 | 9.66 | +3.43% | |
| 9.62 | 9.89 | 9.14 | 9.34 | -6.79% | |
| 9.96 | 10.20 | 9.88 | 10.02 | -3.47% | |
| 10.24 | 10.67 | 10.21 | 10.38 | -1.42% | |
| 9.35 | 10.81 | 9.32 | 10.53 | +14.08% | |
| 9.23 | 9.33 | 8.95 | 9.23 | -0.11% | |
| 9.21 | 9.53 | 9.12 | 9.24 | +0.54% | |
| 8.92 | 9.23 | 8.82 | 9.19 | +3.61% | |
| 9.10 | 9.14 | 8.78 | 8.87 | -2.21% | |
| 8.80 | 9.13 | 8.73 | 9.07 | +3.42% | |
| 8.66 | 8.81 | 8.64 | 8.77 | +1.39% | |
| 8.77 | 8.87 | 8.55 | 8.65 | -1.03% | |
| 8.70 | 8.78 | 8.58 | 8.74 | +0.58% | |
| 8.76 | 8.84 | 8.63 | 8.69 | -0.46% | |
| 9.09 | 9.14 | 8.67 | 8.73 | -3.54% | |
| 8.85 | 9.20 | 8.84 | 9.05 | +0.44% | |
| 8.98 | 9.21 | 8.88 | 9.01 | -2.38% | |
| 8.86 | 9.49 | 8.80 | 9.23 | +6.09% | |
| 8.95 | 9.06 | 8.33 | 8.70 | +10.13% | |
| 8.00 | 8.10 | 7.80 | 7.90 | +0.38% | |
| 8.04 | 8.18 | 7.85 | 7.87 | -2.11% | |
| 7.85 | 8.15 | 7.85 | 8.04 | +2.16% | |
| 8.00 | 8.13 | 7.84 | 7.87 | +0.64% | |
| 7.80 | 7.92 | 7.56 | 7.82 | +1.30% | |
| 7.67 | 7.79 | 7.62 | 7.72 | +1.31% | |
| 7.54 | 7.72 | 7.51 | 7.62 | +2.01% | |
| 7.11 | 7.51 | 7.05 | 7.47 | +3.18% | |
| 7.26 | 7.39 | 7.18 | 7.24 | +0.42% | |
| 7.30 | 7.36 | 7.14 | 7.21 | -2.17% | |
| 7.70 | 7.73 | 7.33 | 7.37 | +2.65% | |
| 7.32 | 7.37 | 7.05 | 7.18 | -2.18% | |
| 7.41 | 7.66 | 7.30 | 7.34 | -1.48% | |
| 7.13 | 7.49 | 7.06 | 7.45 | +0.81% | |
| 7.02 | 7.57 | 7.01 | 7.39 | +7.57% | |
| 6.68 | 6.97 | 6.65 | 6.87 | +4.73% | |
| 6.82 | 6.87 | 6.47 | 6.56 | -2.53% | |
| 6.79 | 6.90 | 6.68 | 6.73 | -1.32% | |
| 6.90 | 7.09 | 6.75 | 6.82 | -1.59% | |
| 7.27 | 7.38 | 6.84 | 6.93 | -2.67% | |
| 7.66 | 7.74 | 7.11 | 7.12 | -8.60% | |
| 7.91 | 8.07 | 7.78 | 7.79 | +2.23% | |
| 7.82 | 7.84 | 7.53 | 7.62 | -3.42% | |
| 7.50 | 7.96 | 7.49 | 7.89 | +3.54% | |
| 7.85 | 8.02 | 7.62 | 7.62 | -3.91% | |
| 8.00 | 8.13 | 7.89 | 7.93 | -0.13% | |
| 7.68 | 7.98 | 7.68 | 7.94 | +4.89% | |
| 7.67 | 7.78 | 7.54 | 7.57 | -0.26% | |
| 7.79 | 7.90 | 7.58 | 7.59 | -3.56% | |
| 7.93 | 8.07 | 7.76 | 7.87 | -0.38% | |
| 8.03 | 8.15 | 7.87 | 7.90 | -1.62% | |
| 7.91 | 8.04 | 7.68 | 8.03 | +0.25% | |
| 8.02 | 8.11 | 7.93 | 8.01 | -1.35% | |
| 8.19 | 8.31 | 8.01 | 8.12 | -1.93% | |
| 8.21 | 8.32 | 8.07 | 8.28 | +1.47% | |
| 8.04 | 8.27 | 8.00 | 8.16 | -2.04% | |
| 8.18 | 8.44 | 8.11 | 8.33 | -1.54% | |
| 8.50 | 8.61 | 8.37 | 8.46 | -3.31% | |
| 8.80 | 8.92 | 8.53 | 8.75 | -0.46% | |
| 8.91 | 8.95 | 8.58 | 8.79 | -0.34% | |
| 8.80 | 8.98 | 8.75 | 8.82 | +1.38% | |
| 8.97 | 8.98 | 8.57 | 8.70 | -3.87% | |
| 9.09 | 9.23 | 9.01 | 9.05 | -1.52% | |
| 9.02 | 9.20 | 8.97 | 9.19 | +0.99% | |
| 9.27 | 9.32 | 9.07 | 9.10 | -1.94% | |
| 9.09 | 9.39 | 8.91 | 9.28 | +0.98% | |
| 9.44 | 9.63 | 9.12 | 9.19 | -2.23% | |
| 9.66 | 9.70 | 9.18 | 9.40 | -2.39% | |
| 9.42 | 9.74 | 9.39 | 9.63 | +2.45% | |
| 9.09 | 9.68 | 9.08 | 9.40 | +3.64% | |
| 8.70 | 9.12 | 8.54 | 9.07 | +4.13% | |
| 8.54 | 8.84 | 8.42 | 8.71 | +3.69% | |
| 8.71 | 8.78 | 8.32 | 8.40 | -5.94% | |
| 8.72 | 9.08 | 8.60 | 8.93 | +2.17% | |
| 8.93 | 8.94 | 8.40 | 8.74 | -2.56% | |
| 8.87 | 9.05 | 8.74 | 8.97 | -0.11% | |
| 9.22 | 9.32 | 8.92 | 8.98 | -3.13% | |
| 9.51 | 9.51 | 9.10 | 9.27 | -2.52% | |
| 10.12 | 10.13 | 9.51 | 9.51 | -5.65% | |
| 10.01 | 10.13 | 9.88 | 10.08 | -0.69% | |
| 9.90 | 10.26 | 9.75 | 10.15 | +3.57% | |
| 10.36 | 10.50 | 9.75 | 9.80 | -6.76% | |
| 10.29 | 10.94 | 10.28 | 10.51 | -3.40% | |
| 10.56 | 10.89 | 10.46 | 10.88 | +3.42% | |
| 10.34 | 11.05 | 10.27 | 10.52 | +0.19% | |
| 11.08 | 11.10 | 10.43 | 10.50 | -5.23% | |
| 11.02 | 11.10 | 10.81 | 11.08 | +1.28% | |
| 10.74 | 11.19 | 10.58 | 10.94 | +1.77% | |
| 11.49 | 11.50 | 10.73 | 10.75 | -6.03% | |
| 11.41 | 11.67 | 11.26 | 11.44 | -0.95% | |
| 11.38 | 11.66 | 11.09 | 11.55 | +2.76% | |
| 12.03 | 12.03 | 11.14 | 11.24 | -8.17% | |
| 14.09 | 14.33 | 12.10 | 12.24 | +0.49% | |
| 12.14 | 12.20 | 11.72 | 12.18 | +5.82% | |
| 12.08 | 12.12 | 11.38 | 11.51 | +2.49% | |
| 10.50 | 11.26 | 10.50 | 11.23 | +7.57% | |
| 10.61 | 10.72 | 10.42 | 10.44 | -1.60% | |
| 10.59 | 10.74 | 10.52 | 10.61 | -0.28% | |
| 10.25 | 10.74 | 10.23 | 10.64 | +2.11% | |
| 10.17 | 10.45 | 10.15 | 10.42 | +2.46% | |
| 10.19 | 10.24 | 10.08 | 10.17 | +0.10% | |
| 10.20 | 10.35 | 10.13 | 10.16 | -0.68% | |
| 10.27 | 10.40 | 10.17 | 10.23 | +0.39% | |
| 10.18 | 10.29 | 10.12 | 10.19 | +1.39% | |
| 10.25 | 10.44 | 10.04 | 10.05 | -0.59% | |
| 10.39 | 10.63 | 10.11 | 10.11 | -2.69% | |
| 10.49 | 10.69 | 10.23 | 10.39 | -1.42% | |
| 11.14 | 11.14 | 10.50 | 10.54 | -4.79% | |
| 11.37 | 11.60 | 11.03 | 11.07 | -2.89% | |
| 11.69 | 11.74 | 11.29 | 11.40 | -3.47% | |
| 11.49 | 11.88 | 11.35 | 11.81 | +3.23% | |
| 11.33 | 11.56 | 11.17 | 11.44 | +1.15% | |
| 11.68 | 11.68 | 11.20 | 11.31 | -3.33% | |
| 11.88 | 12.11 | 11.67 | 11.70 | -1.10% | |
| 12.01 | 12.06 | 11.81 | 11.83 | -1.09% | |
| 11.75 | 12.03 | 11.65 | 11.96 | +1.53% | |
| 11.64 | 11.84 | 11.52 | 11.78 | +2.08% | |
| 11.62 | 11.73 | 11.50 | 11.54 | -2.37% | |
| 11.49 | 11.87 | 11.27 | 11.82 | +3.32% | |
| 11.27 | 11.49 | 11.15 | 11.44 | +1.69% | |
| 11.10 | 11.32 | 10.93 | 11.25 | +0.27% | |
| 11.26 | 11.31 | 11.00 | 11.22 | +0.45% | |
| 10.90 | 11.23 | 10.74 | 11.17 | +3.71% | |
| 11.40 | 11.55 | 10.77 | 10.77 | -4.10% | |
| 11.72 | 11.77 | 11.21 | 11.23 | -3.85% | |
| 11.67 | 11.81 | 11.50 | 11.68 | -1.27% | |
| 12.26 | 12.29 | 11.83 | 11.83 | -3.98% | |
| 12.19 | 12.54 | 12.15 | 12.32 | -1.12% | |
| 12.35 | 12.53 | 12.26 | 12.46 | -0.24% | |
| 12.70 | 12.76 | 12.33 | 12.49 | -1.50% | |
| 12.91 | 12.91 | 12.51 | 12.68 | -1.78% | |
| 12.71 | 13.10 | 12.59 | 12.91 | +2.38% | |
| 12.43 | 12.67 | 12.26 | 12.61 | +0.24% | |
| 12.81 | 12.86 | 12.26 | 12.58 | -2.40% | |
| 12.51 | 12.93 | 12.43 | 12.89 | +3.53% | |
| 12.80 | 12.82 | 12.39 | 12.45 | -4.89% | |
| 13.14 | 13.20 | 12.90 | 13.09 | -0.46% | |
| 12.90 | 13.20 | 12.88 | 13.15 | +2.33% | |
| 12.98 | 13.17 | 12.85 | 12.85 | -2.13% | |
| 13.47 | 13.47 | 12.95 | 13.13 | -2.09% | |
| 13.37 | 13.81 | 13.05 | 13.41 | +0.30% | |
| 13.57 | 13.75 | 13.36 | 13.37 | -0.52% | |
| 14.37 | 14.37 | 13.13 | 13.44 | -4.61% | |
| 14.05 | 14.52 | 13.73 | 14.09 | -1.54% | |
| 14.82 | 14.91 | 14.17 | 14.31 | -4.73% | |
| 14.60 | 15.19 | 14.52 | 15.02 | +2.18% | |
| 14.14 | 14.74 | 14.11 | 14.70 | +4.78% | |
| 14.47 | 14.53 | 13.95 | 14.03 | -3.24% | |
| 15.36 | 15.45 | 14.35 | 14.50 | -5.41% | |
| 15.59 | 15.63 | 15.16 | 15.33 | -0.58% | |
| 14.78 | 15.65 | 14.45 | 15.42 | +1.45% | |
| 14.49 | 15.36 | 14.48 | 15.20 | +6.74% | |
| 15.24 | 15.54 | 14.23 | 14.24 | -6.56% | |
| 15.61 | 15.81 | 15.14 | 15.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBLY chart for longer ranges.