MBody AI Ltd. MBAI
NASDAQ · United States · Health Services
$3.16-0.38 (-10.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.16 | -10.73% | $3.59 | $3.59 | $3.07 | 26.30K |
| 2026-09-30 | $3.54 | -5.60% | $3.58 | $3.64 | $3.34 | 21.50K |
| 2026-09-29 | $3.75 | -6.72% | $4.09 | $4.09 | $3.75 | 17.90K |
| 2026-09-28 | $4.02 | -12.42% | $4.52 | $4.61 | $4.00 | 17.00K |
| 2026-09-25 | $4.59 | +1.77% | $4.48 | $4.60 | $3.88 | 39.90K |
| 2026-09-24 | $4.51 | -17.55% | $5.50 | $5.50 | $4.50 | 31.90K |
| 2026-09-23 | $5.47 | -14.26% | $6.35 | $6.40 | $5.47 | 25.40K |
| 2026-09-22 | $6.38 | +2.74% | $6.23 | $6.82 | $6.23 | 30.30K |
| 2026-09-21 | $6.21 | -2.82% | $6.38 | $6.38 | $6.21 | 6.60K |
| 2026-09-18 | $6.39 | +0.79% | $6.31 | $6.39 | $6.31 | 6.30K |
| 2026-09-17 | $6.34 | +0.16% | $6.37 | $6.45 | $6.31 | 3.20K |
| 2026-09-16 | $6.33 | -2.47% | $6.56 | $6.56 | $6.32 | 33.20K |
| 2026-09-15 | $6.49 | +3.02% | $6.30 | $6.49 | $6.23 | 22.40K |
| 2026-09-14 | $6.30 | -1.56% | $6.36 | $6.39 | $6.30 | 4.50K |
| 2026-09-11 | $6.40 | -3.03% | $6.50 | $6.59 | $6.22 | 31.40K |
| 2026-09-10 | $6.60 | +2.80% | $6.37 | $6.80 | $6.12 | 63.70K |
| 2026-09-09 | $6.42 | +0.86% | $6.40 | $6.43 | $6.22 | 26.40K |
| 2026-09-08 | $6.36 | -2.08% | $6.44 | $6.70 | $6.26 | 50.00K |
| 2026-09-04 | $6.50 | 0.00% | $6.46 | $6.52 | $6.28 | 21.20K |
| 2026-09-03 | $6.50 | +0.31% | $6.58 | $6.58 | $6.22 | 51.70K |
| 2026-09-02 | $6.48 | -1.22% | $6.48 | $6.64 | $6.01 | 51.20K |
| 2026-09-01 | $6.56 | -0.76% | $6.57 | $6.75 | $6.22 | 34.90K |
| 2026-08-31 | $6.61 | +0.46% | $6.50 | $6.66 | $6.10 | 55.30K |
| 2026-08-28 | $6.58 | +0.15% | $6.64 | $6.65 | $6.42 | 35.00K |
| 2026-08-27 | $6.57 | -3.10% | $6.71 | $6.75 | $6.55 | 14.90K |
| 2026-08-26 | $6.78 | -16.09% | $7.46 | $7.46 | $6.55 | 45.40K |
| 2026-08-25 | $8.08 | +0.50% | $8.07 | $8.10 | $7.91 | 17.60K |
| 2026-08-24 | $8.04 | 0.00% | $7.96 | $8.07 | $7.90 | 15.20K |
| 2026-08-21 | $8.04 | +0.25% | $8.03 | $8.21 | $8.03 | 4.40K |
| 2026-08-20 | $8.02 | -3.37% | $8.19 | $8.22 | $8.00 | 12.50K |
| 2026-08-19 | $8.30 | -0.72% | $8.18 | $8.50 | $8.18 | 14.20K |
| 2026-08-18 | $8.36 | +4.24% | $8.30 | $8.40 | $7.92 | 13.80K |
| 2026-08-17 | $8.02 | -8.03% | $8.90 | $8.90 | $7.70 | 17.60K |
| 2026-08-14 | $8.72 | -1.25% | $8.82 | $9.24 | $8.55 | 28.30K |
| 2026-08-13 | $8.83 | -0.67% | $9.40 | $10.21 | $8.33 | 57.40K |
| 2026-08-12 | $8.89 | +6.28% | $8.75 | $9.27 | $8.40 | 18.90K |
| 2026-08-11 | $8.36 | -8.78% | $9.17 | $10.15 | $8.33 | 98.87K |
| 2026-08-10 | $9.17 | -7.09% | $9.59 | $9.80 | $8.75 | 12.83K |
| 2026-08-07 | $9.87 | -1.40% | $10.01 | $10.48 | $9.48 | 10.13K |
| 2026-08-06 | $10.01 | +10.00% | $8.82 | $10.01 | $8.68 | 12.01K |
| 2026-08-05 | $9.10 | +13.04% | $8.05 | $9.48 | $7.91 | 28.17K |
| 2026-08-04 | $8.05 | +1.77% | $8.05 | $8.26 | $7.84 | 3.86K |
| 2026-08-03 | $7.91 | +6.60% | $7.56 | $8.05 | $7.42 | 4.03K |
| 2026-07-31 | $7.42 | -0.93% | $7.49 | $7.85 | $7.00 | 4.09K |
| 2026-07-30 | $7.49 | +2.88% | $7.35 | $7.84 | $7.24 | 5.39K |
| 2026-07-29 | $7.28 | -0.95% | $7.28 | $7.28 | $6.79 | 3.66K |
| 2026-07-28 | $7.35 | -1.87% | $7.42 | $7.42 | $7.07 | 1.60K |
| 2026-07-27 | $7.49 | -2.73% | $7.84 | $7.91 | $7.35 | 3.34K |
| 2026-07-24 | $7.70 | -5.98% | $8.33 | $8.33 | $7.70 | 2.24K |
| 2026-07-23 | $8.19 | +15.84% | $7.24 | $8.26 | $7.00 | 15.23K |
| 2026-07-22 | $7.07 | -1.46% | $7.14 | $7.14 | $7.00 | 1.01K |
| 2026-07-21 | $7.18 | +7.89% | $6.89 | $7.18 | $6.89 | 3.50K |
| 2026-07-20 | $6.65 | -5.00% | $7.00 | $7.00 | $6.65 | 2.20K |
| 2026-07-17 | $7.00 | 0.00% | $7.00 | $7.14 | $6.93 | 1.74K |
| 2026-07-16 | $7.00 | -0.99% | $7.14 | $7.56 | $7.00 | 16.03K |
| 2026-07-15 | $7.07 | -10.62% | $8.05 | $8.05 | $7.00 | 14.24K |
| 2026-07-14 | $7.91 | 0.00% | $7.98 | $8.82 | $7.70 | 31.59K |
| 2026-07-13 | $7.91 | -7.38% | $8.26 | $8.47 | $7.66 | 17.10K |
| 2026-07-10 | $8.54 | -0.81% | $8.40 | $8.61 | $8.19 | 3.09K |
| 2026-07-09 | $8.61 | +8.85% | $7.84 | $8.61 | $7.74 | 4.96K |
| 2026-07-08 | $7.91 | -0.88% | $7.80 | $7.98 | $7.80 | 1.94K |
| 2026-07-07 | $7.98 | -1.72% | $8.05 | $8.05 | $7.64 | 4.54K |
| 2026-07-06 | $8.12 | +1.75% | $7.98 | $8.26 | $7.63 | 2.69K |
| 2026-07-02 | $7.98 | -8.06% | $9.03 | $9.03 | $7.70 | 7.39K |
| 2026-07-01 | $8.68 | -0.80% | $9.03 | $9.03 | $8.47 | 2.89K |
| 2026-06-30 | $8.75 | -0.79% | $8.89 | $8.89 | $8.40 | 5.41K |
| 2026-06-29 | $8.82 | +15.60% | $7.49 | $8.89 | $7.49 | 45.04K |
| 2026-06-26 | $7.63 | -1.80% | $7.70 | $7.84 | $7.40 | 6.03K |
| 2026-06-25 | $7.77 | -13.95% | $9.10 | $9.38 | $7.66 | 14.80K |
| 2026-06-24 | $9.03 | -5.15% | $9.52 | $9.80 | $9.03 | 11.97K |
| 2026-06-23 | $9.52 | -3.55% | $9.66 | $9.80 | $9.45 | 7.17K |
| 2026-06-22 | $9.87 | -1.40% | $9.94 | $10.15 | $9.73 | 6.86K |
| 2026-06-18 | $10.01 | +5.15% | $9.59 | $10.01 | $9.59 | 7.84K |
| 2026-06-17 | $9.52 | 0.00% | $9.52 | $10.29 | $9.52 | 10.37K |
| 2026-06-16 | $9.52 | -5.56% | $10.15 | $10.19 | $9.38 | 10.31K |
| 2026-06-15 | $10.08 | +3.60% | $9.52 | $10.22 | $9.52 | 10.51K |
| 2026-06-12 | $9.73 | +1.46% | $9.59 | $10.01 | $9.59 | 4.44K |
| 2026-06-11 | $9.59 | +3.01% | $9.45 | $9.73 | $9.03 | 7.74K |
| 2026-06-10 | $9.31 | -5.00% | $9.80 | $9.87 | $9.31 | 8.26K |
| 2026-06-09 | $9.80 | -5.41% | $10.29 | $10.35 | $9.38 | 12.33K |
| 2026-06-08 | $10.36 | +7.25% | $9.80 | $10.36 | $9.80 | 6.34K |
| 2026-06-05 | $9.66 | -8.00% | $10.57 | $10.57 | $9.59 | 15.13K |
| 2026-06-04 | $10.50 | -1.96% | $10.71 | $11.10 | $10.50 | 16.30K |
| 2026-06-03 | $10.71 | -8.38% | $11.34 | $11.45 | $10.71 | 14.13K |
| 2026-06-02 | $11.69 | -2.34% | $12.11 | $12.11 | $11.48 | 4.34K |
| 2026-06-01 | $11.97 | +6.88% | $11.20 | $12.25 | $11.06 | 6.40K |
| 2026-05-29 | $11.20 | -8.05% | $11.83 | $11.90 | $11.20 | 14.70K |
| 2026-05-28 | $12.18 | +2.35% | $12.39 | $12.60 | $11.76 | 11.39K |
| 2026-05-27 | $11.90 | -1.16% | $11.69 | $12.18 | $11.62 | 6.03K |
| 2026-05-26 | $12.04 | -3.37% | $12.53 | $12.70 | $11.76 | 11.29K |