Free Trial

MBody AI (MBAI) Stock Chart & Stock Price History

MBody AI logo
$3.06 -0.01 (-0.33%)
As of 10:59 AM Eastern
This is a fair market value price provided by Massive. Learn more.

MBody AI Stock Price Performance

The MBody AI (MBAI) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 73.02%. In the past month, the stock has decreased 51.43%, reflecting recent market activity.

As of the latest close, MBody AI traded at $3.07 with a market cap of $4.24 million and volume of 15,008 shares.

Receive MBAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MBody AI and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.13%
1 Month
Performance
-51.43%
3 Month
Performance
-61.31%
Year-To-Date
Performance
-73.02%

MBAI Stock Chart for Wednesday, October, 14, 2026

MBody AI Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/13/2026$3.39$3.07
-9.44%
$3.38$3.0115,008 shs$4.24 million
10/12/2026$3.26$3.39
+3.99%
$3.42$3.2218,727 shs$4.66 million
10/09/2026$3.01$3.26
+8.31%
$3.26$3.049,865 shs$4.48 million
10/08/2026$3.21$3.01
-6.23%
$3.23$3.0017,107 shs$4.15 million
10/07/2026$3.24$3.21
-0.93%
$3.35$3.1620,932 shs$4.43 million
10/06/2026$3.06$3.24
+5.88%
$3.27$3.1515,531 shs$4.46 million
10/05/2026$3.29$3.06
-6.99%
$3.44$3.0612,022 shs$4.22 million
10/02/2026$3.16$3.29
+4.11%
$3.29$3.0312,350 shs$4.54 million
10/01/2026$3.54$3.16
-10.73%
$3.59$3.0726,292 shs$4.36 million
09/30/2026$3.75$3.54
-5.60%
$3.65$3.3421,389 shs$4.87 million
09/29/2026$4.02$3.75
-6.72%
$4.09$3.7517,854 shs$5.18 million
09/28/2026$4.59$4.02
-12.42%
$4.61$4.0016,990 shs$5.55 million
09/25/2026$4.49$4.59
+2.23%
$4.60$3.8839,948 shs$6.33 million
09/24/2026$5.47$4.49
-17.92%
$5.50$4.5031,937 shs$6.17 million
09/23/2026$6.38$5.47
-14.26%
$6.40$5.4725,439 shs$7.55 million
09/22/2026$6.21$6.38
+2.74%
$6.83$6.2330,322 shs$8.80 million
09/21/2026$6.39$6.21
-2.82%
$6.38$6.216,543 shs$8.54 million
09/18/2026$6.34$6.39
+0.79%
$6.39$6.316,265 shs$8.79 million
09/17/2026$6.33$6.34
+0.16%
$6.45$6.313,181 shs$8.75 million
09/16/2026$6.49$6.33
-2.47%
$6.56$6.3333,244 shs$8.74 million
09/15/2026$6.30$6.49
+3.02%
$6.49$6.2322,401 shs$8.96 million
09/14/2026$6.40$6.30
-1.56%
$6.39$6.304,460 shs$8.69 million

This page (NASDAQ:MBAI) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners