ASE:MBED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	3.00	3.06	3.00	3.06	3.06	3.38%	9,720
Jan 7, 2026	3.00	3.00	2.96	2.96	2.96	-1.33%	170
Jan 6, 2026	3.00	3.00	3.00	3.00	3.00	1.35%	632
Jan 5, 2026	3.02	3.02	2.96	2.96	2.96	-1.33%	1,650
Jan 4, 2026	2.98	3.00	2.98	3.00	3.00	1.69%	19,064
Dec 31, 2025	3.00	3.04	2.95	2.95	2.95	-1.67%	5,984
Dec 30, 2025	3.00	3.00	3.00	3.00	3.00	-	85
Dec 28, 2025	2.98	3.00	2.98	3.00	3.00	0.33%	2,163
Dec 24, 2025	2.94	2.99	2.92	2.99	2.99	2.40%	1,564
Dec 23, 2025	2.94	2.94	2.90	2.92	2.92	-0.68%	8,039
Dec 22, 2025	2.95	2.96	2.93	2.94	2.94	-1.01%	1,882
Dec 21, 2025	2.96	2.97	2.96	2.97	2.97	-0.34%	801
Dec 18, 2025	2.95	2.98	2.95	2.98	2.98	0.68%	2,691
Dec 17, 2025	2.97	2.98	2.94	2.96	2.96	-1.66%	2,054
Dec 16, 2025	3.01	3.01	3.01	3.01	3.01	-0.33%	160
Dec 14, 2025	3.00	3.02	3.00	3.02	3.02	0.33%	70
Dec 11, 2025	3.02	3.02	3.01	3.01	3.01	-0.33%	1,991
Dec 10, 2025	2.98	3.05	2.98	3.02	3.02	2.03%	10,274
Dec 9, 2025	2.91	2.98	2.91	2.96	2.96	1.72%	22,475
Dec 8, 2025	2.90	2.91	2.90	2.91	2.91	0.34%	3,030
Dec 7, 2025	2.87	2.91	2.86	2.90	2.90	1.05%	6,570
Dec 4, 2025	2.86	2.87	2.86	2.87	2.87	0.35%	1,040
Dec 3, 2025	2.88	2.88	2.86	2.86	2.86	-1.38%	5,787
Dec 2, 2025	2.86	2.90	2.86	2.90	2.90	0.69%	6,938
Dec 1, 2025	2.86	2.88	2.86	2.88	2.88	0.70%	1,117
Nov 30, 2025	2.86	2.86	2.84	2.86	2.86	0.35%	4,280
Nov 27, 2025	2.84	2.85	2.84	2.85	2.85	-0.35%	1,989
Nov 26, 2025	2.83	2.87	2.83	2.86	2.86	0.35%	107,550
Nov 25, 2025	2.85	2.86	2.82	2.85	2.85	1.06%	55,290
Nov 24, 2025	2.82	2.83	2.82	2.82	2.82	-	10,583
Nov 23, 2025	2.84	2.84	2.81	2.82	2.82	0.36%	15,675
Nov 20, 2025	2.82	2.89	2.81	2.81	2.81	-	74,338
Nov 19, 2025	2.81	2.81	2.81	2.81	2.81	-	500
Nov 18, 2025	2.84	2.84	2.80	2.81	2.81	-1.40%	4,012
Nov 17, 2025	2.85	2.85	2.85	2.85	2.85	1.06%	1,000
Nov 16, 2025	2.81	2.84	2.81	2.82	2.82	0.71%	2,250
Nov 13, 2025	2.80	2.80	2.80	2.80	2.80	-0.36%	100
Nov 12, 2025	2.82	2.85	2.81	2.81	2.81	-0.71%	7,400
Nov 11, 2025	2.81	2.83	2.80	2.83	2.83	0.71%	76,172
Nov 10, 2025	2.79	2.81	2.78	2.81	2.81	0.72%	39,593
Nov 9, 2025	2.85	2.85	2.79	2.79	2.79	-1.76%	28,375
Nov 6, 2025	2.84	2.90	2.84	2.84	2.84	-1.73%	3,705
Nov 5, 2025	2.84	2.89	2.84	2.89	2.89	2.48%	6,035
Nov 4, 2025	2.83	2.83	2.82	2.82	2.82	-	1,060
Nov 3, 2025	2.82	2.82	2.82	2.82	2.82	-	7,480
Nov 2, 2025	2.80	2.82	2.77	2.82	2.82	0.71%	12,396
Oct 30, 2025	2.80	2.81	2.78	2.80	2.80	-0.36%	9,619
Oct 29, 2025	2.77	2.81	2.76	2.81	2.81	0.72%	23,149
Oct 28, 2025	2.75	2.79	2.75	2.79	2.79	1.82%	11,100
Oct 26, 2025	2.80	2.80	2.73	2.74	2.74	-2.14%	10,845