Mobileye Global Inc. (MBLY) stock
MBLYNasdaqServices-Prepackaged SoftwareFiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 29, 2026Score 9/3083% below fair value
$5.56−0.08 (-1.42%)
Close on Nov 13, 2026Market cap $1.40BP/E –Yield –
Price history
Mobileye Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.56
-1.42% on the day
52-week range
$4.89 – $14.33
-61.2% from the high
Change over 52 weeks
-55.4%
From $12.46 on Nov 13, 2025
Average volume
6.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.67 | $5.70 | $5.47 | $5.56 | -1.42% | 4,324,233 |
| Nov 12, 2026 | $5.73 | $5.76 | $5.57 | $5.64 | -2.42% | 6,953,440 |
| Nov 11, 2026 | $5.80 | $5.91 | $5.59 | $5.78 | +2.66% | 10,031,100 |
| Nov 10, 2026 | $5.70 | $5.85 | $5.54 | $5.63 | -3.92% | 5,436,358 |
| Nov 9, 2026 | $5.68 | $5.97 | $5.63 | $5.86 | +2.27% | 12,892,880 |
| Nov 6, 2026 | $5.24 | $5.75 | $5.19 | $5.73 | +11.70% | 19,915,410 |
| Nov 5, 2026 | $5.28 | $5.29 | $4.89 | $5.13 | -3.93% | 12,443,490 |
| Nov 4, 2026 | $5.58 | $5.74 | $5.30 | $5.34 | -4.47% | 11,822,830 |
| Nov 3, 2026 | $5.74 | $5.75 | $5.57 | $5.59 | -1.06% | 8,521,156 |
| Nov 2, 2026 | $6.05 | $6.11 | $5.62 | $5.65 | -5.20% | 6,714,468 |
| Oct 30, 2026 | $6.30 | $6.33 | $5.76 | $5.96 | -7.02% | 11,467,510 |
| Oct 29, 2026 | $6.50 | $6.72 | $6.37 | $6.41 | -9.21% | 9,605,868 |
| Oct 28, 2026 | $6.85 | $7.09 | $6.80 | $7.06 | +2.77% | 6,537,953 |
| Oct 27, 2026 | $6.69 | $6.89 | $6.59 | $6.87 | +3.15% | 6,773,086 |
| Oct 26, 2026 | $6.56 | $6.72 | $6.55 | $6.66 | +1.83% | 4,305,648 |
| Oct 23, 2026 | $6.88 | $6.88 | $6.40 | $6.54 | -5.90% | 13,256,320 |
| Oct 22, 2026 | $6.97 | $7.15 | $6.86 | $6.95 | -1.00% | 6,039,740 |
| Oct 21, 2026 | $7.04 | $7.15 | $6.92 | $7.02 | -3.84% | 6,839,536 |
| Oct 20, 2026 | $7.18 | $7.32 | $7.07 | $7.30 | +1.53% | 3,644,367 |
| Oct 19, 2026 | $7.35 | $7.49 | $7.17 | $7.19 | -0.42% | 4,950,859 |
| Oct 16, 2026 | $7.56 | $7.60 | $7.03 | $7.22 | -2.83% | 9,511,868 |
| Oct 15, 2026 | $7.03 | $7.46 | $6.95 | $7.43 | +3.92% | 5,983,365 |
| Oct 14, 2026 | $6.88 | $7.44 | $6.88 | $7.15 | +1.85% | 9,827,753 |
| Oct 13, 2026 | $6.84 | $7.10 | $6.78 | $7.02 | +2.63% | 6,128,149 |
| Oct 12, 2026 | $7.14 | $7.14 | $6.83 | $6.84 | -3.66% | 4,666,538 |
| Oct 9, 2026 | $7.10 | $7.23 | $7.07 | $7.10 | +0.57% | 3,980,335 |
| Oct 8, 2026 | $7.10 | $7.15 | $6.87 | $7.06 | -1.26% | 7,046,909 |
| Oct 7, 2026 | $7.38 | $7.40 | $7.15 | $7.15 | -4.28% | 4,283,208 |
| Oct 6, 2026 | $7.46 | $7.49 | $7.26 | $7.47 | -1.45% | 6,365,375 |
| Oct 5, 2026 | $7.45 | $7.66 | $7.42 | $7.58 | +2.16% | 5,873,019 |
| Oct 2, 2026 | $7.56 | $7.58 | $7.06 | $7.42 | +0.95% | 8,076,795 |
| Oct 1, 2026 | $7.44 | $7.51 | $7.31 | $7.35 | -0.54% | 5,928,125 |
| Sep 30, 2026 | $7.31 | $7.67 | $7.25 | $7.39 | -2.31% | 7,191,628 |
| Sep 29, 2026 | $7.81 | $7.86 | $7.52 | $7.57 | -2.95% | 4,898,497 |
| Sep 28, 2026 | $8.02 | $8.08 | $7.73 | $7.80 | -2.93% | 5,189,553 |
| Sep 25, 2026 | $7.76 | $8.07 | $7.67 | $8.03 | +4.42% | 6,580,184 |
| Sep 24, 2026 | $7.59 | $7.87 | $7.56 | $7.69 | +1.05% | 8,874,613 |
| Sep 23, 2026 | $7.63 | $7.77 | $7.45 | $7.61 | -0.91% | 8,920,372 |
| Sep 22, 2026 | $8.11 | $8.15 | $7.67 | $7.68 | -3.88% | 6,143,476 |
| Sep 21, 2026 | $8.16 | $8.19 | $7.93 | $7.99 | -0.37% | 4,662,888 |
| Sep 18, 2026 | $8.14 | $8.18 | $7.88 | $8.02 | -0.25% | 10,707,550 |
| Sep 17, 2026 | $8.05 | $8.30 | $7.91 | $8.04 | +2.81% | 9,378,879 |
| Sep 16, 2026 | $7.98 | $7.98 | $7.74 | $7.82 | -1.26% | 4,315,639 |
| Sep 15, 2026 | $8.14 | $8.28 | $7.83 | $7.92 | -2.94% | 5,634,620 |
| Sep 14, 2026 | $8.14 | $8.26 | $8.04 | $8.16 | -1.09% | 4,696,799 |
| Sep 11, 2026 | $8.32 | $8.43 | $8.24 | $8.25 | +0.49% | 3,547,194 |
| Sep 10, 2026 | $8.00 | $8.34 | $7.86 | $8.21 | +1.36% | 4,004,515 |
| Sep 9, 2026 | $8.47 | $8.54 | $8.09 | $8.10 | -4.93% | 3,304,363 |
| Sep 8, 2026 | $8.61 | $8.62 | $8.43 | $8.52 | -0.47% | 2,160,535 |
| Sep 4, 2026 | $8.31 | $8.59 | $8.23 | $8.56 | +2.88% | 2,725,552 |
| Sep 3, 2026 | $8.58 | $8.67 | $8.26 | $8.32 | -2.12% | 3,709,372 |
| Sep 2, 2026 | $8.39 | $8.59 | $8.32 | $8.50 | +1.67% | 2,903,219 |
| Sep 1, 2026 | $8.42 | $8.44 | $8.26 | $8.36 | -1.99% | 2,707,493 |
| Aug 31, 2026 | $8.56 | $8.63 | $8.49 | $8.53 | -0.58% | 3,156,085 |
| Aug 28, 2026 | $8.65 | $8.83 | $8.51 | $8.58 | -0.35% | 3,188,953 |
| Aug 27, 2026 | $8.65 | $8.83 | $8.56 | $8.61 | +0.82% | 3,041,142 |
| Aug 26, 2026 | $8.66 | $8.75 | $8.46 | $8.54 | -1.61% | 2,885,820 |
| Aug 25, 2026 | $8.64 | $8.75 | $8.58 | $8.68 | +0.46% | 2,454,430 |
| Aug 24, 2026 | $8.93 | $8.94 | $8.55 | $8.64 | -4.32% | 4,903,655 |
| Aug 21, 2026 | $9.10 | $9.17 | $8.99 | $9.03 | +1.69% | 3,163,434 |
| Aug 20, 2026 | $9.02 | $9.20 | $8.79 | $8.88 | -2.42% | 4,569,478 |
| Aug 19, 2026 | $9.04 | $9.20 | $8.77 | $9.10 | +2.59% | 4,723,143 |
| Aug 18, 2026 | $8.99 | $9.10 | $8.63 | $8.87 | -3.90% | 5,371,017 |
| Aug 17, 2026 | $9.26 | $9.43 | $9.04 | $9.23 | +3.48% | 4,040,621 |
| Aug 14, 2026 | $8.92 | $9.02 | $8.85 | $8.92 | +0.22% | 2,562,797 |
| Aug 13, 2026 | $8.75 | $9.04 | $8.72 | $8.90 | +1.14% | 3,594,159 |
| Aug 12, 2026 | $8.92 | $8.97 | $8.66 | $8.80 | -0.79% | 3,924,536 |
| Aug 11, 2026 | $8.88 | $9.04 | $8.70 | $8.87 | +1.37% | 3,312,715 |
| Aug 10, 2026 | $8.75 | $9.00 | $8.71 | $8.75 | +0.23% | 4,049,513 |
| Aug 7, 2026 | $8.58 | $8.78 | $8.57 | $8.73 | +3.68% | 3,674,836 |
| Aug 6, 2026 | $8.41 | $8.52 | $8.30 | $8.42 | -0.36% | 3,167,434 |
| Aug 5, 2026 | $8.53 | $8.64 | $8.38 | $8.45 | -2.20% | 4,306,393 |
| Aug 4, 2026 | $8.46 | $8.77 | $8.33 | $8.64 | +6.93% | 6,336,301 |
| Aug 3, 2026 | $7.97 | $8.18 | $7.86 | $8.08 | +1.76% | 5,776,416 |
| Jul 31, 2026 | $7.98 | $8.08 | $7.61 | $7.94 | +0.51% | 7,548,517 |
| Jul 30, 2026 | $8.14 | $8.19 | $7.88 | $7.90 | -1.37% | 5,596,025 |
| Jul 29, 2026 | $8.31 | $8.38 | $7.99 | $8.01 | -4.98% | 6,471,153 |
| Jul 28, 2026 | $8.00 | $8.49 | $7.99 | $8.43 | +5.24% | 9,788,967 |
| Jul 27, 2026 | $8.42 | $8.84 | $8.00 | $8.01 | -0.50% | 13,003,170 |
| Jul 24, 2026 | $7.56 | $8.47 | $7.38 | $8.05 | +7.76% | 15,013,450 |
| Jul 23, 2026 | $8.15 | $8.25 | $7.10 | $7.47 | -14.92% | 29,289,430 |
| Jul 22, 2026 | $8.89 | $8.98 | $8.63 | $8.78 | -2.34% | 5,704,193 |
| Jul 21, 2026 | $9.08 | $9.23 | $8.85 | $8.99 | +0.45% | 5,326,333 |
| Jul 20, 2026 | $9.24 | $9.24 | $8.85 | $8.95 | -2.93% | 3,249,624 |
| Jul 17, 2026 | $8.80 | $9.37 | $8.78 | $9.22 | +2.79% | 5,240,096 |
| Jul 16, 2026 | $9.38 | $9.42 | $8.88 | $8.97 | -4.88% | 6,491,611 |
| Jul 15, 2026 | $10.20 | $10.35 | $9.41 | $9.43 | -6.54% | 8,827,727 |
| Jul 14, 2026 | $9.85 | $10.19 | $9.78 | $10.09 | +3.49% | 6,973,487 |
| Jul 13, 2026 | $9.56 | $9.92 | $9.44 | $9.75 | +2.09% | 6,331,974 |
| Jul 10, 2026 | $9.55 | $9.81 | $9.49 | $9.55 | +0.21% | 8,991,946 |
| Jul 9, 2026 | $9.28 | $9.59 | $9.22 | $9.53 | +4.27% | 5,328,708 |
| Jul 8, 2026 | $9.25 | $9.54 | $8.76 | $9.14 | -3.79% | 7,904,985 |
| Jul 7, 2026 | $9.80 | $10.07 | $9.40 | $9.50 | -5.00% | 7,314,051 |
| Jul 6, 2026 | $9.84 | $10.21 | $9.68 | $10.00 | +4.49% | 7,280,357 |
| Jul 2, 2026 | $9.69 | $9.82 | $9.25 | $9.57 | -1.03% | 6,034,544 |
| Jul 1, 2026 | $9.54 | $10.02 | $9.40 | $9.67 | -0.10% | 12,774,310 |
| Jun 30, 2026 | $8.31 | $9.72 | $8.25 | $9.68 | +16.63% | 12,836,080 |
| Jun 29, 2026 | $7.89 | $8.39 | $7.89 | $8.30 | +6.27% | 4,841,834 |
| Jun 26, 2026 | $7.68 | $7.94 | $7.67 | $7.81 | -0.64% | 5,522,049 |
| Jun 25, 2026 | $7.85 | $7.90 | $7.68 | $7.86 | +0.90% | 4,029,277 |
| Jun 24, 2026 | $7.96 | $7.99 | $7.66 | $7.79 | -1.89% | 5,463,265 |
| Jun 23, 2026 | $8.00 | $8.17 | $7.94 | $7.94 | -4.80% | 5,150,708 |
| Jun 22, 2026 | $8.46 | $8.57 | $8.29 | $8.34 | -1.42% | 6,033,588 |
| Jun 18, 2026 | $8.80 | $8.80 | $8.38 | $8.46 | -3.09% | 10,455,300 |
| Jun 17, 2026 | $9.53 | $9.63 | $8.69 | $8.73 | -9.25% | 8,370,022 |
| Jun 16, 2026 | $9.65 | $10.27 | $9.60 | $9.62 | +0.94% | 8,746,794 |
| Jun 15, 2026 | $9.72 | $9.90 | $9.45 | $9.53 | +2.03% | 3,560,998 |
| Jun 12, 2026 | $9.47 | $9.61 | $9.33 | $9.34 | -2.51% | 3,378,036 |
| Jun 11, 2026 | $9.24 | $9.61 | $9.06 | $9.58 | +4.81% | 3,352,693 |
| Jun 10, 2026 | $9.13 | $9.33 | $9.09 | $9.14 | -2.04% | 4,295,799 |
| Jun 9, 2026 | $9.69 | $10.02 | $9.08 | $9.33 | -3.72% | 6,273,900 |
| Jun 8, 2026 | $9.54 | $9.87 | $9.43 | $9.69 | +2.32% | 5,362,609 |
| Jun 5, 2026 | $10.45 | $10.46 | $9.29 | $9.47 | -10.15% | 6,526,214 |
| Jun 4, 2026 | $10.61 | $10.92 | $10.50 | $10.54 | -1.86% | 4,869,643 |
| Jun 3, 2026 | $10.80 | $11.10 | $10.60 | $10.74 | -0.46% | 5,575,654 |
| Jun 2, 2026 | $10.56 | $11.26 | $10.55 | $10.79 | +1.03% | 6,505,462 |
| Jun 1, 2026 | $10.28 | $10.83 | $10.27 | $10.68 | +3.29% | 6,311,660 |
| May 29, 2026 | $10.35 | $10.57 | $10.25 | $10.34 | -0.67% | 5,435,948 |
| May 28, 2026 | $10.09 | $10.53 | $10.05 | $10.41 | +2.46% | 4,346,381 |
| May 27, 2026 | $10.06 | $10.17 | $9.88 | $10.16 | +1.60% | 4,170,036 |
| May 26, 2026 | $10.34 | $10.44 | $9.86 | $10.00 | -1.77% | 6,334,160 |
| May 22, 2026 | $9.82 | $10.37 | $9.81 | $10.18 | +3.88% | 6,760,579 |
| May 21, 2026 | $9.45 | $9.97 | $9.44 | $9.80 | +0.31% | 4,152,679 |
| May 20, 2026 | $9.63 | $9.85 | $9.50 | $9.77 | +1.14% | 5,098,813 |
| May 19, 2026 | $9.26 | $9.81 | $9.24 | $9.66 | +3.43% | 8,560,879 |
| May 18, 2026 | $9.62 | $9.89 | $9.14 | $9.34 | -6.79% | 9,730,559 |
| May 15, 2026 | $9.96 | $10.20 | $9.88 | $10.02 | -3.47% | 5,377,692 |
| May 14, 2026 | $10.24 | $10.67 | $10.21 | $10.38 | -1.42% | 7,804,380 |
| May 13, 2026 | $9.35 | $10.81 | $9.32 | $10.53 | +14.08% | 17,216,940 |
| May 12, 2026 | $9.23 | $9.33 | $8.95 | $9.23 | -0.11% | 5,086,809 |
| May 11, 2026 | $9.21 | $9.53 | $9.12 | $9.24 | +0.54% | 6,797,287 |
| May 8, 2026 | $8.92 | $9.23 | $8.82 | $9.19 | +3.61% | 3,966,148 |
| May 7, 2026 | $9.10 | $9.14 | $8.78 | $8.87 | -2.21% | 4,874,095 |
| May 6, 2026 | $8.80 | $9.13 | $8.73 | $9.07 | +3.42% | 4,776,182 |
| May 5, 2026 | $8.66 | $8.81 | $8.64 | $8.77 | +1.39% | 3,476,270 |
| May 4, 2026 | $8.77 | $8.87 | $8.55 | $8.65 | -1.03% | 3,773,061 |
| May 1, 2026 | $8.70 | $8.78 | $8.58 | $8.74 | +0.58% | 3,977,468 |
| Apr 30, 2026 | $8.76 | $8.84 | $8.63 | $8.69 | -0.46% | 5,915,743 |
| Apr 29, 2026 | $9.09 | $9.14 | $8.67 | $8.73 | -3.48% | 5,303,336 |
| Apr 28, 2026 | $8.85 | $9.20 | $8.84 | $9.05 | +0.39% | 6,010,958 |
| Apr 27, 2026 | $8.98 | $9.21 | $8.88 | $9.01 | -2.38% | 7,242,567 |
| Apr 24, 2026 | $8.86 | $9.49 | $8.80 | $9.23 | +6.09% | 13,989,850 |
| Apr 23, 2026 | $8.95 | $9.06 | $8.33 | $8.70 | +10.13% | 22,688,600 |
| Apr 22, 2026 | $8.00 | $8.10 | $7.80 | $7.90 | +0.38% | 5,924,136 |
| Apr 21, 2026 | $8.04 | $8.18 | $7.85 | $7.87 | -2.11% | 5,478,181 |
| Apr 20, 2026 | $7.85 | $8.15 | $7.85 | $8.04 | +2.16% | 7,583,047 |
| Apr 17, 2026 | $8.00 | $8.13 | $7.84 | $7.87 | +0.64% | 5,848,936 |
| Apr 16, 2026 | $7.80 | $7.92 | $7.56 | $7.82 | +1.30% | 5,108,615 |
| Apr 15, 2026 | $7.67 | $7.79 | $7.62 | $7.72 | +1.31% | 4,678,398 |
| Apr 14, 2026 | $7.54 | $7.72 | $7.51 | $7.62 | +2.01% | 5,856,420 |
| Apr 13, 2026 | $7.11 | $7.51 | $7.05 | $7.47 | +3.18% | 5,860,026 |
| Apr 10, 2026 | $7.26 | $7.39 | $7.18 | $7.24 | +0.42% | 4,224,610 |
| Apr 9, 2026 | $7.30 | $7.36 | $7.14 | $7.21 | -2.17% | 3,952,479 |
| Apr 8, 2026 | $7.70 | $7.73 | $7.33 | $7.37 | +2.65% | 4,283,454 |
| Apr 7, 2026 | $7.32 | $7.37 | $7.05 | $7.18 | -2.18% | 5,745,974 |
| Apr 6, 2026 | $7.41 | $7.66 | $7.30 | $7.34 | -1.48% | 4,684,675 |
| Apr 2, 2026 | $7.13 | $7.49 | $7.06 | $7.45 | +0.81% | 8,604,847 |
| Apr 1, 2026 | $7.02 | $7.57 | $7.01 | $7.39 | +7.57% | 12,204,810 |
| Mar 31, 2026 | $6.68 | $6.97 | $6.65 | $6.87 | +4.73% | 6,200,456 |
| Mar 30, 2026 | $6.82 | $6.87 | $6.47 | $6.56 | -2.53% | 5,977,426 |
| Mar 27, 2026 | $6.79 | $6.90 | $6.68 | $6.73 | -1.32% | 6,403,911 |
| Mar 26, 2026 | $6.90 | $7.09 | $6.75 | $6.82 | -1.59% | 10,897,750 |
| Mar 25, 2026 | $7.27 | $7.38 | $6.84 | $6.93 | -2.67% | 17,584,320 |
| Mar 24, 2026 | $7.66 | $7.74 | $7.11 | $7.12 | -8.60% | 9,068,549 |
| Mar 23, 2026 | $7.91 | $8.07 | $7.78 | $7.79 | +2.23% | 6,952,338 |
| Mar 20, 2026 | $7.82 | $7.84 | $7.53 | $7.62 | -3.42% | 7,289,957 |
| Mar 19, 2026 | $7.50 | $7.96 | $7.49 | $7.89 | +3.54% | 4,601,353 |
| Mar 18, 2026 | $7.85 | $8.02 | $7.62 | $7.62 | -3.91% | 5,137,636 |
| Mar 17, 2026 | $8.00 | $8.13 | $7.89 | $7.93 | -0.13% | 3,737,687 |
| Mar 16, 2026 | $7.68 | $7.98 | $7.68 | $7.94 | +4.89% | 3,725,538 |
| Mar 13, 2026 | $7.67 | $7.78 | $7.54 | $7.57 | -0.26% | 2,906,592 |
| Mar 12, 2026 | $7.79 | $7.90 | $7.58 | $7.59 | -3.56% | 4,645,526 |
| Mar 11, 2026 | $7.93 | $8.07 | $7.76 | $7.87 | -0.38% | 4,695,714 |
| Mar 10, 2026 | $8.03 | $8.15 | $7.87 | $7.90 | -1.62% | 4,659,157 |
| Mar 9, 2026 | $7.91 | $8.04 | $7.68 | $8.03 | +0.25% | 5,257,281 |
| Mar 6, 2026 | $8.02 | $8.11 | $7.93 | $8.01 | -1.35% | 4,520,419 |
| Mar 5, 2026 | $8.19 | $8.31 | $8.01 | $8.12 | -1.93% | 4,763,066 |
| Mar 4, 2026 | $8.21 | $8.32 | $8.07 | $8.28 | +1.47% | 2,827,938 |
| Mar 3, 2026 | $8.04 | $8.27 | $8.00 | $8.16 | -2.04% | 4,851,280 |
| Mar 2, 2026 | $8.18 | $8.44 | $8.11 | $8.33 | -1.54% | 9,744,903 |
| Feb 27, 2026 | $8.50 | $8.61 | $8.37 | $8.46 | -3.31% | 3,808,074 |
| Feb 26, 2026 | $8.80 | $8.92 | $8.53 | $8.75 | -0.46% | 3,951,327 |
| Feb 25, 2026 | $8.91 | $8.95 | $8.58 | $8.79 | -0.34% | 4,920,675 |
| Feb 24, 2026 | $8.80 | $8.98 | $8.75 | $8.82 | +1.38% | 5,218,197 |
| Feb 23, 2026 | $8.97 | $8.98 | $8.57 | $8.70 | -3.87% | 5,463,982 |
| Feb 20, 2026 | $9.09 | $9.23 | $9.01 | $9.05 | -1.52% | 3,003,410 |
| Feb 19, 2026 | $9.02 | $9.20 | $8.97 | $9.19 | +0.99% | 2,144,676 |
| Feb 18, 2026 | $9.27 | $9.32 | $9.07 | $9.10 | -1.94% | 2,666,345 |
| Feb 17, 2026 | $9.09 | $9.39 | $8.91 | $9.28 | +0.98% | 4,492,378 |
| Feb 13, 2026 | $9.44 | $9.63 | $9.12 | $9.19 | -2.23% | 6,461,511 |
| Feb 12, 2026 | $9.66 | $9.70 | $9.18 | $9.40 | -2.39% | 6,555,638 |
| Feb 11, 2026 | $9.42 | $9.74 | $9.39 | $9.63 | +2.45% | 7,779,870 |
| Feb 10, 2026 | $9.09 | $9.68 | $9.08 | $9.40 | +3.64% | 7,207,122 |
| Feb 9, 2026 | $8.70 | $9.12 | $8.54 | $9.07 | +4.13% | 6,302,842 |
| Feb 6, 2026 | $8.54 | $8.84 | $8.42 | $8.71 | +3.69% | 9,405,407 |
| Feb 5, 2026 | $8.71 | $8.78 | $8.32 | $8.40 | -5.94% | 8,038,999 |
| Feb 4, 2026 | $8.72 | $9.08 | $8.60 | $8.93 | +2.23% | 7,376,880 |
| Feb 3, 2026 | $8.93 | $8.94 | $8.40 | $8.74 | -2.62% | 8,294,273 |
| Feb 2, 2026 | $8.87 | $9.05 | $8.74 | $8.97 | -0.11% | 6,367,598 |
| Jan 30, 2026 | $9.22 | $9.32 | $8.92 | $8.98 | -3.13% | 8,687,892 |
| Jan 29, 2026 | $9.51 | $9.51 | $9.10 | $9.27 | -2.52% | 10,030,560 |
| Jan 28, 2026 | $10.12 | $10.13 | $9.51 | $9.51 | -5.65% | 10,401,850 |
| Jan 27, 2026 | $10.01 | $10.13 | $9.88 | $10.08 | -0.69% | 8,308,064 |
| Jan 26, 2026 | $9.90 | $10.26 | $9.75 | $10.15 | +3.57% | 9,212,755 |
| Jan 23, 2026 | $10.36 | $10.50 | $9.75 | $9.80 | -6.76% | 16,108,640 |
| Jan 22, 2026 | $10.29 | $10.94 | $10.28 | $10.51 | -3.40% | 17,969,240 |
| Jan 21, 2026 | $10.56 | $10.89 | $10.46 | $10.88 | +3.42% | 13,403,440 |
| Jan 20, 2026 | $10.34 | $11.05 | $10.27 | $10.52 | +0.19% | 13,056,010 |
| Jan 16, 2026 | $11.08 | $11.10 | $10.43 | $10.50 | -5.23% | 8,806,172 |
| Jan 15, 2026 | $11.02 | $11.10 | $10.81 | $11.08 | +1.28% | 6,601,255 |
| Jan 14, 2026 | $10.74 | $11.19 | $10.58 | $10.94 | +1.77% | 13,096,480 |
| Jan 13, 2026 | $11.49 | $11.50 | $10.73 | $10.75 | -6.03% | 14,725,960 |
| Jan 12, 2026 | $11.41 | $11.67 | $11.26 | $11.44 | -0.95% | 8,547,628 |
| Jan 9, 2026 | $11.38 | $11.66 | $11.09 | $11.55 | +2.76% | 10,620,590 |
| Jan 8, 2026 | $12.03 | $12.03 | $11.14 | $11.24 | -8.17% | 19,862,590 |
| Jan 7, 2026 | $14.09 | $14.33 | $12.10 | $12.24 | +0.49% | 51,469,710 |
| Jan 6, 2026 | $12.14 | $12.20 | $11.72 | $12.18 | +5.82% | 14,858,990 |
| Jan 5, 2026 | $12.08 | $12.12 | $11.38 | $11.51 | +2.49% | 9,998,460 |
| Jan 2, 2026 | $10.50 | $11.26 | $10.50 | $11.23 | +7.57% | 5,899,669 |
| Dec 31, 2025 | $10.61 | $10.72 | $10.42 | $10.44 | -1.60% | 5,244,627 |
| Dec 30, 2025 | $10.59 | $10.74 | $10.52 | $10.61 | -0.28% | 6,272,774 |
| Dec 29, 2025 | $10.25 | $10.74 | $10.23 | $10.64 | +2.11% | 6,681,858 |
| Dec 26, 2025 | $10.17 | $10.45 | $10.15 | $10.42 | +2.46% | 4,659,140 |
| Dec 24, 2025 | $10.19 | $10.24 | $10.08 | $10.17 | +0.10% | 1,638,242 |
| Dec 23, 2025 | $10.20 | $10.35 | $10.13 | $10.16 | -0.68% | 2,970,342 |
| Dec 22, 2025 | $10.27 | $10.40 | $10.17 | $10.23 | +0.39% | 4,312,049 |
| Dec 19, 2025 | $10.18 | $10.29 | $10.12 | $10.19 | +1.39% | 7,692,497 |
| Dec 18, 2025 | $10.25 | $10.44 | $10.04 | $10.05 | -0.59% | 3,725,517 |
| Dec 17, 2025 | $10.39 | $10.63 | $10.11 | $10.11 | -2.69% | 5,467,822 |
| Dec 16, 2025 | $10.49 | $10.69 | $10.23 | $10.39 | -1.42% | 4,593,195 |
| Dec 15, 2025 | $11.14 | $11.14 | $10.50 | $10.54 | -4.79% | 4,700,882 |
| Dec 12, 2025 | $11.37 | $11.60 | $11.03 | $11.07 | -2.89% | 3,851,059 |
| Dec 11, 2025 | $11.69 | $11.74 | $11.29 | $11.40 | -3.47% | 5,151,190 |
| Dec 10, 2025 | $11.49 | $11.88 | $11.35 | $11.81 | +3.23% | 5,552,329 |
| Dec 9, 2025 | $11.33 | $11.56 | $11.17 | $11.44 | +1.15% | 4,423,610 |
| Dec 8, 2025 | $11.68 | $11.68 | $11.20 | $11.31 | -3.33% | 4,139,866 |
| Dec 5, 2025 | $11.88 | $12.11 | $11.67 | $11.70 | -1.10% | 3,814,720 |
| Dec 4, 2025 | $12.01 | $12.06 | $11.81 | $11.83 | -1.09% | 3,053,822 |
| Dec 3, 2025 | $11.75 | $12.03 | $11.65 | $11.96 | +1.53% | 2,143,361 |
| Dec 2, 2025 | $11.64 | $11.84 | $11.52 | $11.78 | +2.08% | 5,168,564 |
| Dec 1, 2025 | $11.62 | $11.73 | $11.50 | $11.54 | -2.37% | 3,527,763 |
| Nov 28, 2025 | $11.49 | $11.87 | $11.27 | $11.82 | +3.32% | 2,313,325 |
| Nov 26, 2025 | $11.27 | $11.49 | $11.15 | $11.44 | +1.69% | 5,958,797 |
| Nov 25, 2025 | $11.10 | $11.32 | $10.93 | $11.25 | +0.27% | 4,708,012 |
| Nov 24, 2025 | $11.26 | $11.31 | $11.00 | $11.22 | +0.45% | 4,279,534 |
| Nov 21, 2025 | $10.90 | $11.23 | $10.74 | $11.17 | +3.71% | 5,671,287 |
| Nov 20, 2025 | $11.40 | $11.55 | $10.77 | $10.77 | -4.10% | 5,325,525 |
| Nov 19, 2025 | $11.72 | $11.77 | $11.21 | $11.23 | -3.85% | 4,687,736 |
| Nov 18, 2025 | $11.67 | $11.81 | $11.50 | $11.68 | -1.27% | 3,183,529 |
| Nov 17, 2025 | $12.26 | $12.29 | $11.83 | $11.83 | -3.98% | 4,686,651 |
| Nov 14, 2025 | $12.19 | $12.54 | $12.15 | $12.32 | -1.12% | 4,230,333 |
| Nov 13, 2025 | $12.35 | $12.53 | $12.26 | $12.46 | -0.24% | 4,219,755 |
| Nov 12, 2025 | $12.70 | $12.76 | $12.33 | $12.49 | -1.50% | 2,579,538 |
| Nov 11, 2025 | $12.91 | $12.91 | $12.51 | $12.68 | -1.78% | 3,816,659 |
| Nov 10, 2025 | $12.71 | $13.10 | $12.59 | $12.91 | +2.38% | 3,728,072 |
| Nov 7, 2025 | $12.43 | $12.67 | $12.26 | $12.61 | +0.24% | 3,273,064 |
| Nov 6, 2025 | $12.81 | $12.86 | $12.26 | $12.58 | -2.40% | 3,924,579 |
| Nov 5, 2025 | $12.51 | $12.93 | $12.43 | $12.89 | +3.53% | 3,232,194 |
| Nov 4, 2025 | $12.80 | $12.82 | $12.39 | $12.45 | -4.89% | 4,787,272 |
| Nov 3, 2025 | $13.14 | $13.20 | $12.90 | $13.09 | – | 3,877,673 |
Seasonality
MBLY return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -15.3% | -2.4% | 2.1% | 0.1% | 10.5% | -0.0% | -16.2% | -8.3% | 0.1% | -10.3% | 7.8% | 6.8% |
| Months up | 1 of 4 | 1 of 4 | 2 of 4 | 2 of 4 | 3 of 4 | 2 of 4 | 0 of 4 | 1 of 4 | 2 of 4 | 0 of 4 | 3 of 5 | 3 of 4 |
| 2026 | -14.0% | -5.8% | -18.8% | 26.5% | 19.0% | -6.4% | -18.0% | 7.4% | -13.4% | -19.4% | -6.7% | |
| 2025 | -17.0% | -4.6% | -8.7% | 1.3% | 11.5% | 10.6% | -20.8% | -1.6% | 0.8% | -6.9% | -10.1% | -11.7% |
| 2024 | -40.3% | -1.5% | 26.2% | -14.3% | -6.9% | 9.5% | -25.2% | -32.0% | -4.1% | -0.7% | 32.6% | 10.4% |
| 2023 | 10.1% | 2.4% | 9.5% | -13.0% | 18.4% | -13.8% | -0.6% | -7.0% | 17.0% | -14.2% | 15.1% | 5.5% |
| 2022 | 8.1% | 23.0% |
See a number that looks wrong?