NasdaqCM - Delayed Quote
USD
MBody AI Ltd. (MBAI)
1.8800
-0.2100
(-10.05%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.0400
2.0400
1.8300
1.8800
1.8800
20,900
Oct 29, 2026
2.0400
2.6390
2.0400
2.0900
2.0900
24,900
Oct 28, 2026
1.7400
2.0700
1.7300
2.0450
2.0450
13,600
Oct 27, 2026
2.0000
2.0000
1.7900
1.8000
1.8000
13,500
Oct 26, 2026
2.0200
2.0450
1.8450
1.9500
1.9500
27,100
Oct 23, 2026
2.0500
2.0880
2.0400
2.0650
2.0650
8,000
Oct 22, 2026
2.1300
2.2000
2.0400
2.0500
2.0500
16,900
Oct 21, 2026
2.3280
2.5000
2.2000
2.2000
2.2000
10,700
Oct 20, 2026
2.2300
2.4050
2.1470
2.3700
2.3700
26,600
Oct 19, 2026
2.6000
2.6200
2.2100
2.2550
2.2550
43,400
Oct 16, 2026
3.0800
3.0800
2.5780
2.7500
2.7500
24,600
Oct 15, 2026
3.0000
3.2000
3.0000
3.1000
3.1000
23,900
Oct 14, 2026
3.0100
3.1110
3.0000
3.0500
3.0500
13,500
Oct 13, 2026
3.3400
3.3800
3.0100
3.0700
3.0700
15,000
Oct 12, 2026
3.2200
3.4200
3.2200
3.3900
3.3900
18,700
Oct 9, 2026
3.0450
3.2550
3.0350
3.2550
3.2550
9,900
Oct 8, 2026
3.1500
3.2250
3.0000
3.0100
3.0100
17,100
Oct 7, 2026
3.2100
3.3500
3.1600
3.2100
3.2100
20,900
Oct 6, 2026
3.2700
3.2700
3.1500
3.2400
3.2400
15,600
Oct 5, 2026
3.3300
3.4400
3.0600
3.0600
3.0600
12,000
Oct 2, 2026
3.1200
3.2900
3.0300
3.2900
3.2900
12,400
Oct 1, 2026
3.5900
3.5900
3.0700
3.1600
3.1600
26,300
Sep 30, 2026
3.5750
3.6450
3.3350
3.5400
3.5400
21,500
Sep 29, 2026
4.0900
4.0900
3.7500
3.7500
3.7500
17,900
Sep 28, 2026
4.5200
4.6050
4.0000
4.0200
4.0200
17,000
Sep 25, 2026
4.4800
4.6000
3.8800
4.5900
4.5900
39,900
Sep 24, 2026
5.5000
5.5000
4.5000
4.5100
4.5100
31,900
Sep 23, 2026
6.3500
6.4000
5.4700
5.4700
5.4700
25,400
Sep 22, 2026
6.2300
6.8250
6.2300
6.3800
6.3800
30,300
Sep 21, 2026
6.3800
6.3800
6.2100
6.2100
6.2100
6,600
Sep 18, 2026
6.3100
6.3900
6.3100
6.3900
6.3900
6,300
Sep 17, 2026
6.3700
6.4460
6.3110
6.3400
6.3400
3,200
Sep 16, 2026
6.5600
6.5600
6.3250
6.3300
6.3300
33,200
Sep 15, 2026
6.3000
6.4900
6.2300
6.4900
6.4900
22,400
Sep 14, 2026
6.3600
6.3900
6.3000
6.3000
6.3000
4,500
Sep 11, 2026
6.5000
6.5900
6.2200
6.4000
6.4000
31,400
Sep 10, 2026
6.3700
6.8000
6.1200
6.6000
6.6000
63,700
Sep 9, 2026
6.4000
6.4300
6.2200
6.4200
6.4200
26,400
Sep 8, 2026
6.4400
6.7000
6.2600
6.3650
6.3650
50,000
Sep 4, 2026
6.4600
6.5200
6.2800
6.5000
6.5000
21,200
Sep 3, 2026
6.5800
6.5800
6.2200
6.5000
6.5000
51,700
Sep 2, 2026
6.4800
6.6400
6.0100
6.4800
6.4800
51,200
Sep 1, 2026
6.5700
6.7500
6.2200
6.5600
6.5600
34,900
Aug 31, 2026
6.5000
6.6550
6.1000
6.6100
6.6100
55,300
Aug 28, 2026
6.6450
6.6500
6.4200
6.5800
6.5800
35,000
Aug 27, 2026
6.7100
6.7500
6.5500
6.5700
6.5700
14,900
Aug 26, 2026
7.4600
7.4600
6.5500
6.7800
6.7800
45,400
Aug 25, 2026
8.0750
8.1000
7.9100
8.0800
8.0800
17,600
Aug 24, 2026
7.9600
8.0700
7.9000
8.0400
8.0400
15,200
Aug 21, 2026
8.0300
8.2100
8.0300
8.0400
8.0400
4,400
Aug 20, 2026
8.1900
8.2200
8.0000
8.0200
8.0200
12,500
Aug 19, 2026
8.1800
8.5000
8.1800
8.3000
8.3000
14,200
Aug 18, 2026
8.3000
8.4000
7.9200
8.3600
8.3600
13,800
Aug 17, 2026
8.9000
8.9000
7.7000
8.0200
8.0200
17,600
Aug 14, 2026
8.8200
9.2420
8.5500
8.7200
8.7200
28,300
Aug 13, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
9.4000
10.2100
8.3300
8.8300
8.8300
57,400
Aug 12, 2026
8.7500
9.2750
8.4000
8.8900
8.8900
18,900
Aug 11, 2026
9.1700
10.1500
8.3300
8.3650
8.3650
98,871
Aug 10, 2026
9.5900
9.8000
8.7500
9.1700
9.1700
12,829
Aug 7, 2026
10.0100
10.4790
9.4850
9.8700
9.8700
10,129
Aug 6, 2026
8.8200
10.0100
8.6800
10.0100
10.0100
12,014
Aug 5, 2026
8.0500
9.4850
7.9100
9.1000
9.1000
28,171
Aug 4, 2026
8.0500
8.2600
7.8400
8.0500
8.0500
3,857
Aug 3, 2026
7.5600
8.0500
7.4200
7.9100
7.9100
4,029
Jul 31, 2026
7.4900
7.8470
7.0000
7.4200
7.4200
4,086
Jul 30, 2026
7.3500
7.8400
7.2450
7.4900
7.4900
5,386
Jul 29, 2026
7.2800
7.2800
6.7900
7.2800
7.2800
3,657
Jul 28, 2026
7.4200
7.4200
7.0700
7.3500
7.3500
1,600
Jul 27, 2026
7.8400
7.9100
7.3500
7.4900
7.4900
3,343
Jul 24, 2026
8.3300
8.3300
7.7000
7.7000
7.7000
2,243
Jul 23, 2026
7.2450
8.2600
7.0000
8.1900
8.1900
15,229
Jul 22, 2026
7.1400
7.1400
7.0000
7.0700
7.0700
1,014
Jul 21, 2026
6.8950
7.1750
6.8950
7.1750
7.1750
3,500
Jul 20, 2026
7.0000
7.0000
6.6500
6.6500
6.6500
2,200
Jul 17, 2026
7.0000
7.1400
6.9300
7.0000
7.0000
1,743
Jul 16, 2026
7.1400
7.5600
7.0000
7.0000
7.0000
16,029
Jul 15, 2026
8.0500
8.0500
7.0000
7.0700
7.0700
14,243
Jul 14, 2026
7.9800
8.8200
7.7000
7.9100
7.9100
31,586
Jul 13, 2026
8.2600
8.4700
7.6650
7.9100
7.9100
17,100
Jul 10, 2026
8.4000
8.6100
8.1900
8.5400
8.5400
3,086
Jul 9, 2026
7.8400
8.6100
7.7350
8.6100
8.6100
4,957
Jul 8, 2026
7.8050
7.9800
7.8050
7.9100
7.9100
1,943
Jul 7, 2026
8.0500
8.0500
7.6370
7.9800
7.9800
4,543
Jul 6, 2026
7.9800
8.2600
7.6300
8.1200
8.1200
2,686
Jul 2, 2026
9.0300
9.0300
7.7000
7.9800
7.9800
7,386
Jul 1, 2026
9.0300
9.0300
8.4700
8.6800
8.6800
2,886
Jun 30, 2026
8.8900
8.8900
8.4000
8.7500
8.7500
5,414
Jun 29, 2026
7.4900
8.8900
7.4900
8.8200
8.8200
45,043
Jun 26, 2026
7.7000
7.8400
7.3990
7.6300
7.6300
6,029
Jun 25, 2026
9.1000
9.3800
7.6650
7.7700
7.7700
14,800
Jun 24, 2026
9.5200
9.8000
9.0300
9.0300
9.0300
11,971
Jun 23, 2026
9.6600
9.8000
9.4500
9.5200
9.5200
7,171
Jun 22, 2026
9.9400
10.1500
9.7300
9.8700
9.8700
6,857
Jun 18, 2026
9.5900
10.0100
9.5900
10.0100
10.0100
7,843
Jun 17, 2026
9.5200
10.2900
9.5200
9.5200
9.5200
10,371
Jun 16, 2026
10.1500
10.1850
9.3800
9.5200
9.5200
10,314
Jun 15, 2026
9.5200
10.2200
9.5200
10.0800
10.0800
10,514
Jun 12, 2026
9.5900
10.0100
9.5900
9.7300
9.7300
4,443
Jun 11, 2026
9.4500
9.7300
9.0300
9.5900
9.5900
7,743
Jun 10, 2026
9.8000
9.8700
9.3100
9.3100
9.3100
8,257
Jun 9, 2026
10.2900
10.3460
9.3800
9.8000
9.8000
12,329
Jun 8, 2026
9.8000
10.3600
9.8000
10.3600
10.3600
6,343
Jun 5, 2026
10.5700
10.5700
9.5900
9.6600
9.6600
15,129
Jun 4, 2026
10.7100
11.0950
10.5000
10.5000
10.5000
16,300
Jun 3, 2026
11.3400
11.4520
10.7100
10.7100
10.7100
14,129
Jun 2, 2026
12.1100
12.1100
11.4800
11.6900
11.6900
4,343
Jun 1, 2026
11.2000
12.2500
11.0600
11.9700
11.9700
6,400
May 29, 2026
11.8300
11.9000
11.2000
11.2000
11.2000
14,700
May 28, 2026
12.3900
12.6000
11.7600
12.1800
12.1800
11,386
May 27, 2026
11.6900
12.1800
11.6200
11.9000
11.9000
6,029
May 26, 2026
12.5300
12.6980
11.7600
12.0400
12.0400
11,286
May 22, 2026
12.6700
12.7750
12.1660
12.4600
12.4600
6,829
May 21, 2026
12.6070
13.0200
12.3200
13.0200
13.0200
5,629
May 20, 2026
12.6000
13.7130
11.9000
12.8100
12.8100
12,300
May 19, 2026
13.0200
13.0200
12.3900
12.6700
12.6700
11,243
May 18, 2026
12.3900
13.4750
12.1870
13.0900
13.0900
14,486
May 15, 2026
11.8300
13.2300
11.8300
12.3900
12.3900
15,743
May 14, 2026
14.0000
14.0000
11.4800
12.5300
12.5300
37,271
May 13, 2026
12.3900
14.7000
11.8300
14.0000
14.0000
168,343
May 12, 2026
11.2700
12.3200
10.4300
11.8300
11.8300
86,429
May 11, 2026
10.0100
11.4800
9.8700
11.1300
11.1300
87,114
May 8, 2026
10.6400
10.6400
10.1500
10.1500
10.1500
3,229
May 7, 2026
10.0800
10.5700
10.0100
10.4300
10.4300
4,386
May 6, 2026
10.0800
10.1500
9.8000
10.0100
10.0100
1,657
May 5, 2026
9.5200
10.1500
9.4640
10.0100
10.0100
4,571
May 4, 2026
10.0100
10.3250
9.0300
9.7300
9.7300
11,100
May 1, 2026
10.0100
10.2900
10.0100
10.1500
10.1500
2,071
Apr 30, 2026
10.3600
10.4300
10.0100
10.2900
10.2900
5,129
Apr 29, 2026
10.0800
10.2900
9.6600
10.1500
10.1500
8,586
Apr 28, 2026
10.2200
10.4300
9.9400
10.2900
10.2900
10,800
Apr 27, 2026
10.7800
10.9900
10.5700
10.6400
10.6400
69,043
Apr 24, 2026
10.3600
10.9760
10.2200
10.7100
10.7100
6,014
Apr 23, 2026
11.2700
11.2700
10.2200
10.2900
10.2900
16,300
Apr 22, 2026
11.5500
11.7250
10.9900
11.1300
11.1300
10,986
Apr 21, 2026
13.1600
13.1600
11.2000
11.4310
11.4310
20,214
Apr 20, 2026
13.0900
13.5800
12.9500
13.3000
13.3000
5,171
Apr 17, 2026
13.1600
13.6850
13.0830
13.1600
13.1600
14,300
Apr 16, 2026
12.1100
13.3700
11.7600
13.0200
13.0200
24,586
Apr 15, 2026
11.9000
12.5300
11.5500
12.1100
12.1100
20,371
Apr 14, 2026
12.9500
14.2450
11.2000
12.3200
12.3200
48,329
Apr 13, 2026
12.0400
14.0000
11.8650
12.6000
12.6000
81,286
Apr 10, 2026
11.4800
11.9000
11.1300
11.7600
11.7600
9,871
Apr 9, 2026
11.2700
11.7950
11.0600
11.5500
11.5500
9,257
Apr 8, 2026
11.6200
11.7600
11.0600
11.4800
11.4800
4,957
Apr 7, 2026
11.8300
12.4600
11.3400
11.4100
11.4100
5,971
Apr 6, 2026
12.1800
12.3620
11.7600
11.9700
11.9700
9,286
Apr 2, 2026
11.6900
15.3300
11.6900
12.7400
12.7400
30,814
Apr 1, 2026
11.4800
12.9500
11.3470
12.6000
12.6000
8,929
Mar 31, 2026
10.9200
11.3050
10.3600
11.2700
11.2700
3,686
Mar 30, 2026
11.3400
11.3400
10.3600
10.9200
10.9200
9,886
Mar 27, 2026
11.1300
11.5500
10.5840
11.4800
11.4800
7,400
Mar 26, 2026
11.8300
11.8300
11.3400
11.4800
11.4800
5,486
Mar 25, 2026
11.5500
11.9000
11.4240
11.4800
11.4800
2,386
Mar 24, 2026
11.2700
12.0400
11.2000
11.6200
11.6200
3,329
Mar 23, 2026
11.2700
12.2500
11.0600
11.9700
11.9700
5,000
Mar 20, 2026
11.4450
12.0400
11.1300
11.4100
11.4100
6,471
Mar 19, 2026
11.4100
11.9700
11.0600
11.6900
11.6900
6,914
Mar 18, 2026
12.2500
12.2500
11.5500
11.5500
11.5500
6,000
Mar 17, 2026
12.1800
12.5300
11.9700
12.3200
12.3200
3,271
Mar 16, 2026
11.9000
12.8800
11.9000
12.4600
12.4600
5,400
Mar 13, 2026
11.4100
12.2500
11.2700
12.1100
12.1100
3,529
Mar 12, 2026
11.9700
12.1800
11.5500
11.5500
11.5500
5,314
Mar 11, 2026
12.2500
12.6000
11.5500
12.2500
12.2500
10,143
Mar 10, 2026
13.1600
13.2300
12.2500
12.3200
12.3200
7,700
Mar 9, 2026
12.8100
14.0000
12.8100
13.4400
13.4400
12,514
Mar 6, 2026
11.9700
13.2300
11.9700
12.4600
12.4600
6,357
Mar 5, 2026
12.7400
13.0200
11.5500
12.0050
12.0050
19,886
Mar 4, 2026
11.6900
13.3700
11.5500
13.1250
13.1250
21,143
Mar 3, 2026
12.0400
12.1100
11.0600
11.9000
11.9000
9,343
Mar 2, 2026
11.2000
12.4110
11.0250
12.3200
12.3200
5,957
Feb 27, 2026
11.2700
11.6900
11.2700
11.4100
11.4100
1,471
Feb 26, 2026
10.1500
11.8300
10.0800
11.4800
11.4800
8,429
Feb 25, 2026
10.7800
11.0600
10.1640
10.2200
10.2200
5,314
Feb 24, 2026
11.9700
11.9700
10.3250
10.9200
10.9200
7,457
Feb 23, 2026
11.3400
12.1800
10.9200
10.9200
10.9200
9,714
Feb 20, 2026
12.3200
12.3200
11.5500
11.5500
11.5500
2,800
Feb 19, 2026
12.6000
12.7400
11.9420
12.1800
12.1800
5,443
Feb 18, 2026
12.5300
13.1600
12.0400
12.8100
12.8100
8,286
Feb 17, 2026
12.7400
13.0200
12.5300
12.5300
12.5300
4,986
Feb 13, 2026
12.3900
13.8460
12.2500
12.8800
12.8800
10,386
Feb 12, 2026
12.9500
13.0200
12.0190
12.7400
12.7400
4,286
Feb 11, 2026
12.0400
13.2300
11.8300
12.9500
12.9500
9,314
Feb 10, 2026
12.1100
12.6700
11.6900
11.9700
11.9700
11,257
Feb 9, 2026
11.3400
12.5300
11.0460
12.2500
12.2500
20,957
Feb 6, 2026
10.7800
11.6200
10.4440
11.6200
11.6200
15,071
Feb 5, 2026
10.2900
11.0250
9.8700
10.6400
10.6400
22,214
Feb 4, 2026
10.5000
11.0600
9.8000
10.7800
10.7800
32,543
Feb 3, 2026
10.2200
10.6400
9.1700
10.2900
10.2900
26,514
Feb 2, 2026
11.5500
11.6900
9.7300
10.1500
10.1500
65,200
Jan 30, 2026
12.6000
13.5100
11.5500
11.7600
11.7600
52,157
Jan 29, 2026
16.2400
17.7100
11.3400
13.2300
13.2300
232,014
Jan 28, 2026
15.2600
19.2500
14.0700
14.5600
14.5600
359,843
Jan 27, 2026
17.8850
17.9200
14.0000
16.1000
16.1000
494,029
Jan 26, 2026
11.4100
27.4400
10.9900
22.1200
22.1200
20,392,557
Jan 23, 2026
10.9200
10.9200
10.1500
10.4300
10.4300
2,329
Jan 22, 2026
11.4100
11.6200
10.1500
10.7100
10.7100
4,743
Jan 21, 2026
11.6200
11.7600
11.4870
11.7600
11.7600
257
Jan 20, 2026
11.5500
11.9000
11.4100
11.8300
11.8300
2,400
Jan 16, 2026
12.0400
12.2500
11.5500
12.0400
12.0400
1,043
Jan 15, 2026
11.8300
12.2500
11.7600
12.2500
12.2500
2,271
Jan 14, 2026
11.7600
12.3200
11.7250
12.1800
12.1800
1,829
Jan 13, 2026
11.8160
12.1800
11.6200
12.1100
12.1100
1,586
Jan 12, 2026
11.7600
12.1100
11.7600
11.7600
11.7600
1,800
Jan 9, 2026
12.3200
12.4600
12.0400
12.3200
12.3200
3,914
Jan 8, 2026
11.8300
12.2500
11.6270
12.2500
12.2500
2,571
Jan 7, 2026
11.8300
12.2500
11.6200
12.0400
12.0400
2,071
Jan 6, 2026
11.3400
11.8300
11.2700
11.7600
11.7600
3,443
Jan 5, 2026
11.5500
11.8300
11.2000
11.7250
11.7250
3,371
Jan 2, 2026
11.0600
12.3900
10.9900
12.0050
12.0050
2,200
Dec 31, 2025
11.4100
11.7600
10.9900
11.3400
11.3400
14,071
Dec 30, 2025
11.6200
11.9700
11.4100
11.6900
11.6900
5,886
Dec 29, 2025
11.3400
12.1100
11.3400
11.7600
11.7600
7,400
Dec 26, 2025
12.0400
12.1800
11.5500
11.7600
11.7600
3,157
Dec 24, 2025
12.3900
12.5300
12.1800
12.5300
12.5300
1,429
Dec 23, 2025
12.3200
12.6700
12.1100
12.5300
12.5300
5,871
Dec 22, 2025
12.4600
13.0200
11.9700
12.9500
12.9500
5,200
Dec 19, 2025
12.5020
13.1600
12.1100
13.1600
13.1600
5,043
Dec 18, 2025
12.0400
12.4600
12.0400
12.4600
12.4600
2,743
Dec 17, 2025
11.9700
12.6700
11.9700
12.5300
12.5300
4,343
Dec 16, 2025
11.9700
12.8100
11.9000
12.6700
12.6700
5,786
Dec 15, 2025
11.4800
12.2850
11.4100
12.0400
12.0400
9,686
Dec 12, 2025
12.5300
12.9850
12.0400
12.0400
12.0400
8,771
Dec 11, 2025
12.2500
12.8800
11.7600
12.6700
12.6700
8,829
Dec 10, 2025
12.1800
12.4600
11.6900
12.3900
12.3900
6,043
Dec 9, 2025
11.4800
12.8100
11.4800
12.5300
12.5300
8,186
Dec 8, 2025
11.7600
12.1800
11.2000
11.9700
11.9700
8,529
Dec 5, 2025
12.0400
12.3620
11.5500
11.6410
11.6410
8,500
Dec 4, 2025
11.2000
12.5090
11.2000
12.2500
12.2500
12,986
Dec 3, 2025
11.4800
12.3900
11.4100
11.9700
11.9700
19,729
Dec 2, 2025
11.4100
12.0400
11.4100
11.6200
11.6200
15,729
Dec 1, 2025
11.6200
13.0200
11.2000
11.5500
11.5500
59,300
Nov 28, 2025
11.6900
13.7200
11.2700
13.0900
13.0900
1,340,914
Nov 26, 2025
10.9900
11.7250
10.5000
11.2700
11.2700
8,429
Nov 25, 2025
11.2000
11.3400
10.5000
11.0600
11.0600
16,971
Nov 24, 2025
9.1000
10.4300
9.1000
10.0800
10.0800
4,900
Nov 21, 2025
9.4500
9.5760
8.6800
9.1000
9.1000
7,300
Nov 20, 2025
10.0800
10.8290
9.4500
9.4500
9.4500
7,443
Nov 19, 2025
10.8500
11.0250
9.9400
10.1500
10.1500
7,800
Nov 18, 2025
13.0900
13.4680
10.8500
10.9900
10.9900
20,557
Nov 17, 2025
12.9500
14.7000
12.6000
13.0200
13.0200
35,757
Nov 14, 2025
11.2000
14.0700
11.0600
13.8250
13.8250
30,071
Nov 13, 2025
12.4600
12.4600
11.2000
11.8300
11.8300
9,029
Nov 12, 2025
11.8300
13.3000
11.6200
12.2500
12.2500
27,557
Nov 11, 2025
11.7600
11.7600
10.8500
10.8500
10.8500
10,886
Nov 10, 2025
12.1100
12.5300
11.2000
11.8300
11.8300
21,400
Nov 7, 2025
8.7500
11.8300
8.6100
11.6200
11.6200
65,486
Nov 6, 2025
9.1000
9.3800
8.4700
8.4700
8.4700
5,343
Nov 5, 2025
9.1700
9.4500
9.0720
9.4500
9.4500
2,629
Nov 4, 2025
9.0300
9.3800
9.0300
9.1000
9.1000
4,886
Nov 3, 2025
9.5200
9.8000
9.3800
9.3800
9.3800
5,000
Oct 31, 2025
9.5900
10.0730
9.5900
9.7300
9.7300
4,314
