Mobileye Global Inc. is a leading technology company that specializes in advanced driver assistance systems (ADAS) and autonomous driving solutions. The company develops innovative software and hardware that enhance vehicle safety, improve driver experience, and support the transition towards fully autonomous vehicles. Mobileye's products utilize advanced algorithms, computer vision technology, and mapping data to provide real-time analysis of road conditions, detect obstacles, and assist with navigation, significantly advancing the automotive industry's efforts to reduce accidents and improve mobility. Through partnerships with automotive manufacturers and ongoing research, Mobileye is at the forefront of the evolution toward smarter, safer transportation solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 17.96 | 18.05 | 17.01 | 17.51 | 4,476,322 | 17.51 |
| 12/12/2024 | 17.09 | 18.30 | 16.73 | 17.72 | 6,605,354 | 17.72 |
| 12/11/2024 | 17.08 | 17.38 | 16.79 | 17.04 | 4,925,741 | 17.04 |
| 12/10/2024 | 17.86 | 17.86 | 16.36 | 16.98 | 9,877,592 | 16.98 |
| 12/09/2024 | 17.35 | 18.84 | 17.19 | 17.51 | 9,687,535 | 17.51 |
| 12/06/2024 | 17.40 | 17.55 | 16.51 | 17.00 | 7,963,977 | 17.00 |
| 12/05/2024 | 18.44 | 18.79 | 16.97 | 17.10 | 9,613,295 | 17.10 |
| 12/04/2024 | 17.39 | 17.55 | 16.80 | 17.08 | 4,709,384 | 17.08 |
| 12/03/2024 | 17.23 | 18.79 | 16.77 | 17.54 | 7,195,036 | 17.54 |
| 12/02/2024 | 18.29 | 18.36 | 17.28 | 17.39 | 3,572,754 | 17.39 |
| 11/29/2024 | 18.22 | 18.42 | 18.04 | 18.05 | 2,051,234 | 18.05 |
| 11/27/2024 | 18.17 | 18.87 | 17.71 | 18.03 | 3,136,736 | 18.03 |
| 11/26/2024 | 18.50 | 18.80 | 17.90 | 17.92 | 4,808,975 | 17.92 |
| 11/25/2024 | 18.27 | 19.15 | 18.13 | 18.50 | 8,074,038 | 18.50 |
| 11/22/2024 | 17.22 | 18.14 | 17.21 | 17.97 | 6,086,178 | 17.97 |
| 11/21/2024 | 16.87 | 17.45 | 16.46 | 17.29 | 4,219,372 | 17.29 |
| 11/20/2024 | 16.80 | 17.57 | 16.72 | 16.92 | 5,334,227 | 16.92 |
| 11/19/2024 | 16.60 | 16.87 | 16.17 | 16.76 | 7,253,680 | 16.76 |
| 11/18/2024 | 16.18 | 16.95 | 15.81 | 16.82 | 9,726,561 | 16.82 |
| 11/15/2024 | 15.69 | 15.70 | 14.80 | 14.99 | 5,970,533 | 14.99 |
| 11/14/2024 | 17.29 | 17.37 | 15.36 | 15.49 | 9,405,984 | 15.49 |
| 11/13/2024 | 17.28 | 17.57 | 16.89 | 17.31 | 6,136,885 | 17.31 |
| 11/12/2024 | 16.73 | 17.30 | 16.31 | 16.93 | 6,536,872 | 16.93 |
| 11/11/2024 | 16.56 | 16.75 | 15.80 | 16.64 | 6,409,045 | 16.64 |
| 11/08/2024 | 16.51 | 16.60 | 16.09 | 16.45 | 6,266,186 | 16.45 |
| 11/07/2024 | 16.44 | 17.39 | 16.25 | 16.51 | 12,177,337 | 16.51 |
| 11/06/2024 | 15.90 | 16.01 | 14.95 | 15.44 | 9,366,578 | 15.44 |
| 11/05/2024 | 14.65 | 15.33 | 14.63 | 15.23 | 5,132,025 | 15.23 |
| 11/04/2024 | 15.25 | 15.50 | 14.40 | 14.57 | 7,497,409 | 14.57 |
| 11/01/2024 | 13.98 | 15.83 | 13.64 | 15.57 | 17,110,651 | 15.57 |
| 10/31/2024 | 14.10 | 14.88 | 12.72 | 13.61 | 15,801,184 | 13.61 |
| 10/30/2024 | 12.90 | 13.01 | 12.35 | 12.42 | 7,654,965 | 12.42 |
| 10/29/2024 | 13.04 | 13.47 | 12.81 | 13.27 | 5,082,924 | 13.27 |
| 10/28/2024 | 12.60 | 13.17 | 12.60 | 13.02 | 3,477,671 | 13.02 |
| 10/25/2024 | 12.62 | 12.88 | 12.52 | 12.67 | 3,135,410 | 12.67 |
| 10/24/2024 | 12.86 | 12.88 | 12.31 | 12.51 | 4,541,015 | 12.51 |
| 10/23/2024 | 12.95 | 13.01 | 12.25 | 12.57 | 3,431,446 | 12.57 |
| 10/22/2024 | 13.25 | 13.31 | 12.84 | 13.00 | 3,157,003 | 13.00 |
| 10/21/2024 | 12.81 | 13.25 | 12.62 | 13.19 | 3,775,699 | 13.19 |
| 10/18/2024 | 13.24 | 13.35 | 12.62 | 12.79 | 3,885,400 | 12.79 |
| 10/17/2024 | 12.26 | 12.94 | 12.11 | 12.88 | 5,553,035 | 12.88 |
| 10/16/2024 | 12.05 | 12.50 | 11.12 | 12.13 | 7,771,721 | 12.13 |
| 10/15/2024 | 12.51 | 13.39 | 12.02 | 12.17 | 7,592,806 | 12.17 |
| 10/14/2024 | 12.80 | 13.18 | 12.33 | 12.96 | 5,671,944 | 12.96 |
| 10/11/2024 | 11.79 | 13.04 | 11.76 | 12.89 | 8,385,778 | 12.89 |
| 10/10/2024 | 12.07 | 12.51 | 11.92 | 12.29 | 4,787,196 | 12.29 |
| 10/09/2024 | 12.20 | 12.64 | 12.04 | 12.07 | 4,224,203 | 12.07 |
| 10/08/2024 | 12.13 | 12.79 | 12.04 | 12.24 | 5,944,057 | 12.24 |
| 10/07/2024 | 12.28 | 12.61 | 12.04 | 12.33 | 5,847,249 | 12.33 |
| 10/04/2024 | 12.58 | 13.00 | 12.53 | 12.93 | 5,163,524 | 12.93 |
| 10/03/2024 | 13.13 | 13.17 | 12.23 | 12.39 | 7,498,294 | 12.39 |
| 10/02/2024 | 12.88 | 13.39 | 12.58 | 13.28 | 4,907,556 | 13.28 |
| 10/01/2024 | 13.79 | 14.04 | 13.23 | 13.44 | 5,140,084 | 13.44 |
| 9/30/2024 | 14.03 | 14.52 | 13.58 | 13.70 | 5,017,580 | 13.70 |
| 9/27/2024 | 14.12 | 14.85 | 13.93 | 14.39 | 8,440,177 | 14.39 |
| 9/26/2024 | 13.30 | 14.09 | 12.97 | 13.78 | 11,493,455 | 13.78 |
| 9/25/2024 | 12.91 | 13.09 | 12.44 | 12.47 | 5,822,336 | 12.47 |
| 9/24/2024 | 12.69 | 13.33 | 12.58 | 13.10 | 8,284,301 | 13.10 |
| 9/23/2024 | 12.70 | 13.06 | 12.29 | 12.34 | 8,643,621 | 12.34 |
| 9/20/2024 | 13.15 | 13.32 | 11.81 | 12.38 | 17,404,207 | 12.38 |
| 9/19/2024 | 12.85 | 13.79 | 12.65 | 13.35 | 18,129,465 | 13.35 |
| 9/18/2024 | 11.88 | 12.37 | 11.57 | 11.61 | 6,161,575 | 11.61 |
| 9/17/2024 | 12.10 | 12.30 | 11.67 | 11.84 | 7,855,062 | 11.84 |
| 9/16/2024 | 10.77 | 11.43 | 10.62 | 11.42 | 4,565,087 | 11.42 |