MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBAI — MBody AI Ltd. Ordinary Share
NasdaqMBody AI Ltd. Ordinary Share
$3.24
+0.18(+5.88%)
- O
- 3.27
- H
- 3.27
- L
- 3.15
- V
- 15.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.24
Period Return+384.3%
Period High$10.21
Period Low$0.59
Avg Daily Volume1.02M
Total Trading Days365
MBAI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.27 | $3.27 | $3.15 | $3.24 | +$0.18 | +5.88% | 15,531 | $3.25 | $3.15 $3.27 |
| Oct 5, 2026 | $3.33 | $3.44 | $3.06 | $3.06 | $-0.23 | -6.99% | 12,029 | $3.24 | $3.06 $3.44 |
| Oct 2, 2026 | $3.12 | $3.29 | $3.03 | $3.29 | +$0.13 | +4.11% | 12,375 | $3.14 | $3.03 $3.29 |
| Oct 1, 2026 | $3.59 | $3.59 | $3.07 | $3.16 | $-0.38 | -10.73% | 26,294 | $3.31 | $3.07 $3.59 |
| Sep 30, 2026 | $3.58 | $3.65 | $3.34 | $3.54 | $-0.21 | -5.60% | 21,510 | $3.46 | $3.34 $3.65 |
| Sep 29, 2026 | $4.09 | $4.09 | $3.75 | $3.75 | $-0.27 | -6.72% | 19,203 | $3.87 | $3.75 $4.09 |
| Sep 28, 2026 | $4.52 | $4.61 | $4.00 | $4.02 | $-0.57 | -12.42% | 16,992 | $4.30 | $4.00 $4.61 |
| Sep 25, 2026 | $4.48 | $4.60 | $3.88 | $4.59 | +$0.08 | +1.77% | 39,976 | $4.21 | $3.88 $4.60 |
| Sep 24, 2026 | $5.50 | $5.50 | $4.50 | $4.51 | $-0.96 | -17.55% | 31,944 | $5.00 | $4.50 $5.50 |
| Sep 23, 2026 | $6.35 | $6.40 | $5.47 | $5.47 | $-0.91 | -14.26% | 25,446 | $6.13 | $5.47 $6.40 |
| Sep 22, 2026 | $6.23 | $6.83 | $6.23 | $6.38 | +$0.17 | +2.74% | 30,359 | $6.53 | $6.23 $6.83 |
| Sep 21, 2026 | $6.38 | $6.38 | $6.21 | $6.21 | $-0.18 | -2.82% | 6,574 | $6.27 | $6.21 $6.38 |
| Sep 18, 2026 | $6.31 | $6.39 | $6.31 | $6.39 | +$0.05 | +0.79% | 6,265 | $6.33 | $6.31 $6.39 |
| Sep 17, 2026 | $6.37 | $6.45 | $6.31 | $6.34 | +$0.01 | +0.16% | 3,190 | $6.36 | $6.31 $6.45 |
| Sep 16, 2026 | $6.56 | $6.56 | $6.33 | $6.33 | $-0.16 | -2.47% | 33,245 | $6.42 | $6.33 $6.56 |
| Sep 15, 2026 | $6.30 | $6.49 | $6.23 | $6.49 | +$0.19 | +3.02% | 22,401 | $6.38 | $6.23 $6.49 |
| Sep 14, 2026 | $6.36 | $6.39 | $6.30 | $6.30 | $-0.10 | -1.56% | 4,317 | $6.33 | $6.30 $6.39 |
| Sep 11, 2026 | $6.50 | $6.59 | $6.22 | $6.40 | $-0.20 | -3.03% | 31,407 | $6.45 | $6.22 $6.59 |
| Sep 10, 2026 | $6.37 | $6.80 | $6.12 | $6.60 | +$0.18 | +2.80% | 63,657 | $6.39 | $6.12 $6.80 |
| Sep 9, 2026 | $6.40 | $6.43 | $6.22 | $6.42 | +$0.06 | +0.86% | 26,384 | $6.36 | $6.22 $6.43 |
| Sep 8, 2026 | $6.44 | $6.70 | $6.26 | $6.37 | $-0.14 | -2.08% | 50,025 | $6.39 | $6.26 $6.70 |
| Sep 4, 2026 | $6.46 | $6.52 | $6.28 | $6.50 | +$0.00 | +0.00% | 21,303 | $6.38 | $6.28 $6.52 |
| Sep 3, 2026 | $6.58 | $6.58 | $6.22 | $6.50 | +$0.02 | +0.31% | 51,857 | $6.38 | $6.22 $6.58 |
| Sep 2, 2026 | $6.48 | $6.64 | $6.01 | $6.48 | $-0.08 | -1.22% | 51,180 | $6.29 | $6.01 $6.64 |
| Sep 1, 2026 | $6.57 | $6.75 | $6.22 | $6.56 | $-0.05 | -0.76% | 34,983 | $6.36 | $6.22 $6.75 |
| Aug 31, 2026 | $6.50 | $6.66 | $6.10 | $6.61 | +$0.03 | +0.46% | 55,467 | $6.40 | $6.10 $6.66 |
| Aug 28, 2026 | $6.65 | $6.65 | $6.42 | $6.58 | +$0.01 | +0.15% | 35,021 | $6.54 | $6.42 $6.65 |
| Aug 27, 2026 | $6.71 | $6.75 | $6.55 | $6.57 | $-0.21 | -3.10% | 15,525 | $6.67 | $6.55 $6.75 |
| Aug 26, 2026 | $7.46 | $7.46 | $6.55 | $6.78 | $-1.30 | -16.09% | 45,485 | $7.05 | $6.55 $7.46 |
| Aug 25, 2026 | $8.08 | $8.10 | $7.91 | $8.08 | +$0.04 | +0.50% | 19,625 | $8.12 | $7.91 $8.10 |