MBody AI Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
3.240
+0.180 (5.88%)
At close: Oct 6, 2026, 4:00 PM EDT
3.250
+0.010 (0.31%)
After-hours: Oct 6, 2026, 5:59 PM EDT
MBody AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.27 | 3.27 | 3.15 | 3.24 | 3.24 | 5.88% | 15,531 |
| Oct 5, 2026 | 3.33 | 3.44 | 3.06 | 3.06 | 3.06 | -6.99% | 12,022 |
| Oct 2, 2026 | 3.12 | 3.29 | 3.03 | 3.29 | 3.29 | 4.11% | 12,375 |
| Oct 1, 2026 | 3.59 | 3.59 | 3.07 | 3.16 | 3.16 | -10.73% | 26,293 |
| Sep 30, 2026 | 3.58 | 3.65 | 3.34 | 3.54 | 3.54 | -5.60% | 21,510 |
| Sep 29, 2026 | 4.09 | 4.09 | 3.75 | 3.75 | 3.75 | -6.72% | 19,203 |
| Sep 28, 2026 | 4.52 | 4.61 | 4.00 | 4.02 | 4.02 | -12.42% | 16,992 |
| Sep 25, 2026 | 4.48 | 4.60 | 3.88 | 4.59 | 4.59 | 1.77% | 39,976 |
| Sep 24, 2026 | 5.50 | 5.50 | 4.50 | 4.51 | 4.51 | -17.55% | 31,943 |
| Sep 23, 2026 | 6.35 | 6.40 | 5.47 | 5.47 | 5.47 | -14.26% | 25,446 |
| Sep 22, 2026 | 6.23 | 6.83 | 6.23 | 6.38 | 6.38 | 2.74% | 30,358 |
| Sep 21, 2026 | 6.38 | 6.38 | 6.21 | 6.21 | 6.21 | -2.82% | 6,574 |
| Sep 18, 2026 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 0.79% | 6,264 |
| Sep 17, 2026 | 6.37 | 6.45 | 6.31 | 6.34 | 6.34 | 0.16% | 3,190 |
| Sep 16, 2026 | 6.56 | 6.56 | 6.33 | 6.33 | 6.33 | -2.47% | 33,245 |
| Sep 15, 2026 | 6.30 | 6.49 | 6.23 | 6.49 | 6.49 | 3.02% | 22,400 |
| Sep 14, 2026 | 6.36 | 6.39 | 6.30 | 6.30 | 6.30 | -1.56% | 4,461 |
| Sep 11, 2026 | 6.50 | 6.59 | 6.22 | 6.40 | 6.40 | -3.03% | 31,407 |
| Sep 10, 2026 | 6.37 | 6.80 | 6.12 | 6.60 | 6.60 | 2.80% | 63,656 |
| Sep 9, 2026 | 6.40 | 6.43 | 6.22 | 6.42 | 6.42 | 0.86% | 26,384 |
| Sep 8, 2026 | 6.44 | 6.70 | 6.26 | 6.37 | 6.37 | -2.08% | 50,025 |
| Sep 4, 2026 | 6.46 | 6.52 | 6.28 | 6.50 | 6.50 | - | 21,303 |
| Sep 3, 2026 | 6.58 | 6.58 | 6.22 | 6.50 | 6.50 | 0.31% | 51,856 |
| Sep 2, 2026 | 6.48 | 6.64 | 6.01 | 6.48 | 6.48 | -1.22% | 51,238 |
| Sep 1, 2026 | 6.57 | 6.75 | 6.22 | 6.56 | 6.56 | -0.76% | 34,982 |
| Aug 31, 2026 | 6.50 | 6.66 | 6.10 | 6.61 | 6.61 | 0.46% | 55,466 |
| Aug 28, 2026 | 6.65 | 6.65 | 6.42 | 6.58 | 6.58 | 0.15% | 35,020 |
| Aug 27, 2026 | 6.71 | 6.75 | 6.55 | 6.57 | 6.57 | -3.10% | 15,525 |
| Aug 26, 2026 | 7.46 | 7.46 | 6.55 | 6.78 | 6.78 | -16.09% | 45,484 |
| Aug 25, 2026 | 8.08 | 8.10 | 7.91 | 8.08 | 8.08 | 0.50% | 19,625 |
| Aug 24, 2026 | 7.96 | 8.07 | 7.90 | 8.04 | 8.04 | - | 15,187 |
| Aug 21, 2026 | 8.03 | 8.21 | 8.03 | 8.04 | 8.04 | 0.25% | 4,420 |
| Aug 20, 2026 | 8.19 | 8.22 | 8.00 | 8.02 | 8.02 | -3.37% | 12,479 |
| Aug 19, 2026 | 8.18 | 8.50 | 8.18 | 8.30 | 8.30 | -0.72% | 14,360 |
| Aug 18, 2026 | 8.30 | 8.40 | 7.92 | 8.36 | 8.36 | 4.24% | 13,845 |
| Aug 17, 2026 | 8.90 | 8.90 | 7.70 | 8.02 | 8.02 | -8.03% | 17,631 |
| Aug 14, 2026 | 8.82 | 9.24 | 8.55 | 8.72 | 8.72 | -1.25% | 28,320 |
| Aug 13, 2026 | 9.40 | 10.21 | 8.33 | 8.83 | 8.83 | -0.67% | 57,447 |
| Aug 12, 2026 | 8.75 | 9.28 | 8.40 | 8.89 | 8.89 | 6.28% | 18,948 |
| Aug 11, 2026 | 9.17 | 10.15 | 8.33 | 8.37 | 8.37 | -8.78% | 98,867 |
| Aug 10, 2026 | 9.59 | 9.80 | 8.75 | 9.17 | 9.17 | -7.09% | 12,842 |
| Aug 7, 2026 | 10.01 | 10.48 | 9.49 | 9.87 | 9.87 | -1.39% | 10,134 |
| Aug 6, 2026 | 8.82 | 10.01 | 8.68 | 10.01 | 10.01 | 9.99% | 12,056 |
| Aug 5, 2026 | 8.05 | 9.49 | 7.91 | 9.10 | 9.10 | 13.04% | 28,167 |
| Aug 4, 2026 | 8.05 | 8.26 | 7.84 | 8.05 | 8.05 | 1.77% | 3,859 |
| Aug 3, 2026 | 7.56 | 8.05 | 7.42 | 7.91 | 7.91 | 6.60% | 4,029 |
| Jul 31, 2026 | 7.49 | 7.84 | 7.00 | 7.42 | 7.42 | -0.93% | 4,090 |
| Jul 30, 2026 | 7.35 | 7.84 | 7.25 | 7.49 | 7.49 | 2.88% | 5,385 |
| Jul 29, 2026 | 7.28 | 7.28 | 6.79 | 7.28 | 7.28 | -0.95% | 3,659 |
| Jul 28, 2026 | 7.42 | 7.42 | 7.07 | 7.35 | 7.35 | -1.87% | 1,604 |