MBody AI Ltd. MBAI
2.06 USD -0.03 (-1.67%)
Regular-session close
2.00 -0.06 -2.68%
After hours · Nov 13, 4:00 PM ET
2.05 Day range 2.16
1.78 52-week range 22.12
- YTD
- -81.88%
- 1 year
- -82.63%
MBAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.09 | 2.16 | 2.05 | 2.06 | -0.03 | -1.44% | 6,177 |
| Nov 12, 2026 | 2.17 | 2.17 | 2.05 | 2.09 | -0.10 | -4.57% | 3,000 |
| Nov 11, 2026 | 2.01 | 2.23 | 2.01 | 2.19 | +0.18 | +8.96% | 19,600 |
| Nov 10, 2026 | 2.20 | 2.20 | 2.01 | 2.01 | -0.28 | -12.23% | 5,900 |
| Nov 9, 2026 | 2.35 | 2.45 | 2.20 | 2.29 | -0.12 | -4.98% | 15,000 |
| Nov 6, 2026 | 2.50 | 2.50 | 2.41 | 2.41 | -0.02 | -0.82% | 5,400 |
| Nov 5, 2026 | 2.13 | 2.50 | 2.07 | 2.43 | +0.35 | +16.83% | 35,600 |
| Nov 4, 2026 | 2.09 | 2.13 | 2.05 | 2.08 | +0.03 | +1.46% | 6,600 |
| Nov 3, 2026 | 1.67 | 2.05 | 1.61 | 2.05 | +0.27 | +15.17% | 144,000 |
| Nov 2, 2026 | 1.89 | 1.91 | 1.78 | 1.78 | -0.10 | -5.32% | 25,600 |
| Oct 30, 2026 | 2.04 | 2.04 | 1.83 | 1.88 | -0.21 | -10.05% | 20,900 |
| Oct 29, 2026 | 2.04 | 2.64 | 2.04 | 2.09 | +0.04 | +1.95% | 24,900 |
| Oct 28, 2026 | 1.74 | 2.07 | 1.73 | 2.05 | +0.25 | +13.89% | 13,600 |
| Oct 27, 2026 | 2.00 | 2.00 | 1.79 | 1.80 | -0.15 | -7.69% | 13,500 |
| Oct 26, 2026 | 2.02 | 2.05 | 1.85 | 1.95 | -0.12 | -5.80% | 27,100 |
| Oct 23, 2026 | 2.05 | 2.09 | 2.04 | 2.07 | +0.02 | +0.98% | 8,000 |
| Oct 22, 2026 | 2.13 | 2.20 | 2.04 | 2.05 | -0.15 | -6.82% | 16,900 |
| Oct 21, 2026 | 2.33 | 2.50 | 2.20 | 2.20 | -0.17 | -7.17% | 10,700 |
| Oct 20, 2026 | 2.23 | 2.40 | 2.15 | 2.37 | +0.11 | +4.87% | 26,600 |
| Oct 19, 2026 | 2.60 | 2.62 | 2.21 | 2.26 | -0.49 | -17.82% | 43,400 |
| Oct 16, 2026 | 3.08 | 3.08 | 2.58 | 2.75 | -0.35 | -11.29% | 24,600 |
| Oct 15, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | +0.05 | +1.64% | 23,900 |
| Oct 14, 2026 | 3.01 | 3.11 | 3.00 | 3.05 | -0.02 | -0.65% | 13,500 |
| Oct 13, 2026 | 3.34 | 3.38 | 3.01 | 3.07 | -0.32 | -9.44% | 15,000 |
| Oct 12, 2026 | 3.22 | 3.42 | 3.22 | 3.39 | +0.13 | +3.99% | 18,700 |
| Oct 9, 2026 | 3.05 | 3.26 | 3.04 | 3.26 | +0.25 | +8.31% | 9,900 |
| Oct 8, 2026 | 3.15 | 3.22 | 3.00 | 3.01 | -0.20 | -6.23% | 17,100 |
| Oct 7, 2026 | 3.21 | 3.35 | 3.16 | 3.21 | -0.03 | -0.93% | 20,900 |
| Oct 6, 2026 | 3.27 | 3.27 | 3.15 | 3.24 | +0.18 | +5.88% | 15,600 |
| Oct 5, 2026 | 3.33 | 3.44 | 3.06 | 3.06 | -0.23 | -6.99% | 12,000 |
| Oct 2, 2026 | 3.12 | 3.29 | 3.03 | 3.29 | +0.13 | +4.11% | 12,400 |
| Oct 1, 2026 | 3.59 | 3.59 | 3.07 | 3.16 | -0.38 | -10.73% | 26,300 |
| Sep 30, 2026 | 3.58 | 3.64 | 3.34 | 3.54 | -0.21 | -5.60% | 21,500 |
| Sep 29, 2026 | 4.09 | 4.09 | 3.75 | 3.75 | -0.27 | -6.72% | 17,900 |
| Sep 28, 2026 | 4.52 | 4.61 | 4.00 | 4.02 | -0.57 | -12.42% | 17,000 |
| Sep 25, 2026 | 4.48 | 4.60 | 3.88 | 4.59 | +0.08 | +1.77% | 39,900 |
| Sep 24, 2026 | 5.50 | 5.50 | 4.50 | 4.51 | -0.96 | -17.55% | 31,900 |
| Sep 23, 2026 | 6.35 | 6.40 | 5.47 | 5.47 | -0.91 | -14.26% | 25,400 |
| Sep 22, 2026 | 6.23 | 6.82 | 6.23 | 6.38 | +0.17 | +2.74% | 30,300 |
| Sep 21, 2026 | 6.38 | 6.38 | 6.21 | 6.21 | -0.18 | -2.82% | 6,600 |
| Sep 18, 2026 | 6.31 | 6.39 | 6.31 | 6.39 | +0.05 | +0.79% | 6,300 |
| Sep 17, 2026 | 6.37 | 6.45 | 6.31 | 6.34 | +0.01 | +0.16% | 3,200 |
| Sep 16, 2026 | 6.56 | 6.56 | 6.32 | 6.33 | -0.16 | -2.47% | 33,200 |
| Sep 15, 2026 | 6.30 | 6.49 | 6.23 | 6.49 | +0.19 | +3.02% | 22,400 |
| Sep 14, 2026 | 6.36 | 6.39 | 6.30 | 6.30 | -0.10 | -1.56% | 4,500 |
| Sep 11, 2026 | 6.50 | 6.59 | 6.22 | 6.40 | -0.20 | -3.03% | 31,400 |
| Sep 10, 2026 | 6.37 | 6.80 | 6.12 | 6.60 | +0.18 | +2.80% | 63,700 |
| Sep 9, 2026 | 6.40 | 6.43 | 6.22 | 6.42 | +0.06 | +0.94% | 26,400 |
| Sep 8, 2026 | 6.44 | 6.70 | 6.26 | 6.36 | -0.14 | -2.15% | 50,000 |
| Sep 4, 2026 | 6.46 | 6.52 | 6.28 | 6.50 | 0.00 | 0.00% | 21,200 |
| Sep 3, 2026 | 6.58 | 6.58 | 6.22 | 6.50 | +0.02 | +0.31% | 51,700 |
| Sep 2, 2026 | 6.48 | 6.64 | 6.01 | 6.48 | -0.08 | -1.22% | 51,200 |
| Sep 1, 2026 | 6.57 | 6.75 | 6.22 | 6.56 | -0.05 | -0.76% | 34,900 |
| Aug 31, 2026 | 6.50 | 6.66 | 6.10 | 6.61 | +0.03 | +0.46% | 55,300 |
| Aug 28, 2026 | 6.64 | 6.65 | 6.42 | 6.58 | +0.01 | +0.15% | 35,000 |
| Aug 27, 2026 | 6.71 | 6.75 | 6.55 | 6.57 | -0.21 | -3.10% | 14,900 |
| Aug 26, 2026 | 7.46 | 7.46 | 6.55 | 6.78 | -1.30 | -16.09% | 45,400 |
| Aug 25, 2026 | 8.07 | 8.10 | 7.91 | 8.08 | +0.04 | +0.50% | 17,600 |
| Aug 24, 2026 | 7.96 | 8.07 | 7.90 | 8.04 | 0.00 | 0.00% | 15,200 |
| Aug 21, 2026 | 8.03 | 8.21 | 8.03 | 8.04 | +0.02 | +0.25% | 4,400 |
| Aug 20, 2026 | 8.19 | 8.22 | 8.00 | 8.02 | -0.28 | -3.37% | 12,500 |
| Aug 19, 2026 | 8.18 | 8.50 | 8.18 | 8.30 | -0.06 | -0.72% | 14,200 |
| Aug 18, 2026 | 8.30 | 8.40 | 7.92 | 8.36 | +0.34 | +4.24% | 13,800 |
| Aug 17, 2026 | 8.90 | 8.90 | 7.70 | 8.02 | -0.70 | -8.03% | 17,600 |
| Aug 14, 2026 | 8.82 | 9.24 | 8.55 | 8.72 | -0.11 | -1.25% | 28,300 |
65 days, newest first. Daily bars as drawn on the MBAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.