MBody AI Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.950
-0.115 (-5.57%)
Oct 26, 2026, 4:00 PM EDT - Market closed
MBody AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | -5.57% | 27,065 |
| Oct 23, 2026 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 0.73% | 8,043 |
| Oct 22, 2026 | 2.13 | 2.20 | 2.04 | 2.05 | 2.05 | -6.82% | 16,867 |
| Oct 21, 2026 | 2.33 | 2.50 | 2.20 | 2.20 | 2.20 | -7.17% | 10,731 |
| Oct 20, 2026 | 2.23 | 2.41 | 2.15 | 2.37 | 2.37 | 5.10% | 26,652 |
| Oct 19, 2026 | 2.60 | 2.62 | 2.21 | 2.26 | 2.26 | -18.00% | 43,360 |
| Oct 16, 2026 | 3.08 | 3.08 | 2.58 | 2.75 | 2.75 | -11.29% | 24,560 |
| Oct 15, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 23,923 |
| Oct 14, 2026 | 3.01 | 3.11 | 3.00 | 3.05 | 3.05 | -0.65% | 13,537 |
| Oct 13, 2026 | 3.34 | 3.38 | 3.01 | 3.07 | 3.07 | -9.44% | 15,008 |
| Oct 12, 2026 | 3.22 | 3.42 | 3.22 | 3.39 | 3.39 | 4.15% | 18,727 |
| Oct 9, 2026 | 3.05 | 3.26 | 3.04 | 3.26 | 3.26 | 8.14% | 9,890 |
| Oct 8, 2026 | 3.15 | 3.23 | 3.00 | 3.01 | 3.01 | -6.23% | 17,108 |
| Oct 7, 2026 | 3.21 | 3.35 | 3.16 | 3.21 | 3.21 | -0.93% | 21,199 |
| Oct 6, 2026 | 3.27 | 3.27 | 3.15 | 3.24 | 3.24 | 5.88% | 15,558 |
| Oct 5, 2026 | 3.33 | 3.44 | 3.06 | 3.06 | 3.06 | -6.99% | 12,028 |
| 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 |