Mobileye Global Inc.
MBLYNASDAQConsumer Cyclical● Active
$9.47
$-1.07(-10.15%)
Market Cap$7.7B
P/E Ratio—
52W High$20.18
52W Low$6.47
Mobileye Global Inc.（MBLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbly · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$48.11
Feb 15, 2023
-80.3% from here
5-Year Low5Y
$6.47
Mar 30, 2026
+46.4% from low
IPO Priceadj.
$28.97
Oct 26, 2022
-67.3% since IPO
1 Year Ago
$16.15
Jun 9, 2025
-41.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MBLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.45 | $10.46 | $9.29 | $9.47 | $9.47 | 6.5M | -9.38% |
| Jun 4, 2026 | $10.61 | $10.92 | $10.50 | $10.54 | $10.54 | 4.9M | -0.66% |
| Jun 3, 2026 | $10.80 | $11.10 | $10.60 | $10.74 | $10.74 | 5.6M | -0.56% |
| Jun 2, 2026 | $10.56 | $11.26 | $10.55 | $10.79 | $10.79 | 6.5M | +2.18% |
| Jun 1, 2026 | $10.28 | $10.83 | $10.27 | $10.68 | $10.68 | 6.3M | +3.89% |
| May 29, 2026 | $10.35 | $10.57 | $10.25 | $10.34 | $10.34 | 5.4M | -0.10% |
| May 28, 2026 | $10.09 | $10.53 | $10.05 | $10.41 | $10.41 | 4.3M | +3.17% |
| May 27, 2026 | $10.06 | $10.17 | $9.88 | $10.16 | $10.16 | 4.2M | +0.99% |
| May 26, 2026 | $10.34 | $10.44 | $9.86 | $10.00 | $10.00 | 6.3M | -3.29% |
| May 22, 2026 | $9.82 | $10.37 | $9.81 | $10.18 | $10.18 | 6.8M | +3.67% |
| May 21, 2026 | $9.45 | $9.97 | $9.44 | $9.80 | $9.80 | 4.2M | +3.70% |
| May 20, 2026 | $9.63 | $9.85 | $9.50 | $9.77 | $9.77 | 5.1M | +1.45% |
| May 19, 2026 | $9.26 | $9.81 | $9.24 | $9.66 | $9.66 | 8.6M | +4.32% |
| May 18, 2026 | $9.62 | $9.89 | $9.14 | $9.34 | $9.34 | 9.7M | -2.91% |
| May 15, 2026 | $9.96 | $10.20 | $9.88 | $10.02 | $10.02 | 5.4M | +0.60% |
| May 14, 2026 | $10.24 | $10.67 | $10.21 | $10.38 | $10.38 | 7.8M | +1.37% |
| May 13, 2026 | $9.35 | $10.81 | $9.32 | $10.53 | $10.53 | 17.2M | +12.62% |
| May 12, 2026 | $9.23 | $9.32 | $8.95 | $9.23 | $9.23 | 5.1M | +0.00% |
| May 11, 2026 | $9.21 | $9.53 | $9.12 | $9.24 | $9.24 | 6.8M | +0.33% |
| May 8, 2026 | $8.92 | $9.23 | $8.82 | $9.19 | $9.19 | 4.0M | +3.03% |
Showing 1–20 of 905 records
Annual Stock Price Performance · MBLY
Jan 1 → Dec 31 · 5 years2026-9.8%$10.50 → $9.47
-9.8%
2025-47.8%$20.01 → $10.44
-47.8%
2024-53.5%$42.83 → $19.92
-53.5%
2023+21.5%$35.64 → $43.32
+21.5%
2022+31.3%$26.71 → $35.06
+31.3%
Best Year2022 · +31.3%
Worst Year2024 · -53.5%
Positive Years2 / 5
Avg Annual Return-11.7%
5Y Total Return-64.5%
5Y CAGR~-18.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in MBLY?
If you invested $1,000 in MBLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$327
Total Return-67.3%
CAGR~-24.4% / yr
Profit$-673
Based on Oct 26, 2022 · $28.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mobileye Global Inc.（MBLY）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBLY 历史股价FMP 日线复权 OHLCV