MBody AI Stock Price History
NASDAQ: MBAIHealth CareMedical ElectronicsUSD
3.26+0.245 (+8.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBAI price history at a glance
The price history for MBody AI (MBAI) on this page begins on March 2, 2015, when the stock closed at $10,214.40; it most recently closed at $3.26 on October 5, 2026. The highest price in this record is $10,584.00, reached on March 16, 2015; the latest close is 100.0% below that peak. Across the 10 complete calendar years in the table, MBAI finished higher in 2 and lower in 8. Its best year was 2021 (+46.7%) and its worst was 2022 (-83.7%).
Over roughly 12 years the share price changed -100.0%, a -50.1% compound annual price return (excluding dividends). In the last 12 months alone, MBAI has lost 74.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $10,584.00
- Date of high
- Mar 16, 2015
- Low since 2015
- $3.00
- Date of low
- Oct 5, 2026
- 52-week high
- $27.44
- 52-week low
- $3.00
- IPO year
- 2015
- Last close
- $3.26
MBAI returns
1 week
-1.06%
1 month
-49.30%
3 months
-61.89%
6 months
-72.32%
Year to date
-71.30%
1 year
-74.73%
3 years
-85.95%
5 years
-97.22%
MBAI price return, excluding dividends.
MBAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.26 | -72.89% |
| 2025 | 12.01 | -3.11% |
| 2024 | 12.39 | -14.90% |
| 2023 | 14.56 | -5.45% |
| 2022 | 15.40 | -83.70% |
| 2021 | 94.50 | +46.74% |
| 2020 | 64.40 | -73.41% |
| 2019 | 242.20 | -30.80% |
| 2018 | 350.00 | -76.05% |
| 2017 | 1,461.60 | -62.98% |
| 2016 | 3,948.00 | +24.34% |
| 2015* | 3,175.20 | -68.91% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
MBAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.04 | 3.26 | 3.04 | 3.26 | +8.14% | |
| 3.15 | 3.23 | 3.00 | 3.01 | -6.23% | |
| 3.21 | 3.35 | 3.16 | 3.21 | -0.93% | |
| 3.27 | 3.27 | 3.15 | 3.24 | +5.88% | |
| 3.33 | 3.44 | 3.06 | 3.06 | -6.99% | |
| 3.12 | 3.29 | 3.03 | 3.29 | +4.11% | |
| 3.59 | 3.59 | 3.07 | 3.16 | -10.73% | |
| 3.58 | 3.65 | 3.34 | 3.54 | -5.60% | |
| 4.09 | 4.09 | 3.75 | 3.75 | -6.72% | |
| 4.52 | 4.61 | 4.00 | 4.02 | -12.42% | |
| 4.48 | 4.60 | 3.88 | 4.59 | +1.77% | |
| 5.50 | 5.50 | 4.50 | 4.51 | -17.55% | |
| 6.35 | 6.40 | 5.47 | 5.47 | -14.26% | |
| 6.23 | 6.83 | 6.23 | 6.38 | +2.74% | |
| 6.38 | 6.38 | 6.21 | 6.21 | -2.82% | |
| 6.31 | 6.39 | 6.31 | 6.39 | +0.79% | |
| 6.37 | 6.45 | 6.31 | 6.34 | +0.16% | |
| 6.56 | 6.56 | 6.33 | 6.33 | -2.47% | |
| 6.30 | 6.49 | 6.23 | 6.49 | +3.02% | |
| 6.36 | 6.39 | 6.30 | 6.30 | -1.56% | |
| 6.50 | 6.59 | 6.22 | 6.40 | -3.03% | |
| 6.37 | 6.80 | 6.12 | 6.60 | +2.80% | |
| 6.40 | 6.43 | 6.22 | 6.42 | +0.86% | |
| 6.44 | 6.70 | 6.26 | 6.37 | -2.08% | |
| 6.46 | 6.52 | 6.28 | 6.50 | 0.00% | |
| 6.58 | 6.58 | 6.22 | 6.50 | +0.31% | |
| 6.48 | 6.64 | 6.01 | 6.48 | -1.22% | |
| 6.57 | 6.75 | 6.22 | 6.56 | -0.76% | |
| 6.50 | 6.66 | 6.10 | 6.61 | +0.46% | |
| 6.65 | 6.65 | 6.42 | 6.58 | +0.15% | |
| 6.71 | 6.75 | 6.55 | 6.57 | -3.10% | |
| 7.46 | 7.46 | 6.55 | 6.78 | -16.09% | |
| 8.08 | 8.10 | 7.91 | 8.08 | +0.50% | |
| 7.96 | 8.07 | 7.90 | 8.04 | 0.00% | |
| 8.03 | 8.21 | 8.03 | 8.04 | +0.25% | |
| 8.19 | 8.22 | 8.00 | 8.02 | -3.37% | |
| 8.18 | 8.50 | 8.18 | 8.30 | -0.72% | |
| 8.30 | 8.40 | 7.92 | 8.36 | +4.24% | |
| 8.90 | 8.90 | 7.70 | 8.02 | -8.03% | |
| 8.82 | 9.24 | 8.55 | 8.72 | -1.25% | |
| 9.40 | 10.21 | 8.33 | 8.83 | -0.67% | |
| 8.75 | 9.28 | 8.40 | 8.89 | +6.28% | |
| 9.17 | 10.15 | 8.33 | 8.37 | -8.78% | |
| 9.59 | 9.80 | 8.75 | 9.17 | -7.09% | |
| 10.01 | 10.48 | 9.49 | 9.87 | -1.40% | |
| 8.82 | 10.01 | 8.68 | 10.01 | +10.00% | |
| 8.05 | 9.49 | 7.91 | 9.10 | +13.04% | |
| 8.05 | 8.26 | 7.84 | 8.05 | +1.77% | |
| 7.56 | 8.05 | 7.42 | 7.91 | +6.60% | |
| 7.49 | 7.85 | 7.00 | 7.42 | -0.93% | |
| 7.35 | 7.84 | 7.25 | 7.49 | +2.88% | |
| 7.28 | 7.28 | 6.79 | 7.28 | -0.95% | |
| 7.42 | 7.42 | 7.07 | 7.35 | -1.87% | |
| 7.84 | 7.91 | 7.35 | 7.49 | -2.73% | |
| 8.33 | 8.33 | 7.70 | 7.70 | -5.98% | |
| 7.25 | 8.26 | 7.00 | 8.19 | +15.84% | |
| 7.14 | 7.14 | 7.00 | 7.07 | -1.46% | |
| 6.90 | 7.18 | 6.90 | 7.18 | +7.89% | |
| 7.00 | 7.00 | 6.65 | 6.65 | -5.00% | |
| 7.00 | 7.14 | 6.93 | 7.00 | 0.00% | |
| 7.14 | 7.56 | 7.00 | 7.00 | -0.99% | |
| 8.05 | 8.05 | 7.00 | 7.07 | -10.62% | |
| 7.98 | 8.82 | 7.70 | 7.91 | 0.00% | |
| 8.26 | 8.47 | 7.67 | 7.91 | -7.38% | |
| 8.40 | 8.61 | 8.19 | 8.54 | -0.81% | |
| 7.84 | 8.61 | 7.74 | 8.61 | +8.85% | |
| 7.81 | 7.98 | 7.81 | 7.91 | -0.88% | |
| 8.05 | 8.05 | 7.64 | 7.98 | -1.72% | |
| 7.98 | 8.26 | 7.63 | 8.12 | +1.75% | |
| 9.03 | 9.03 | 7.70 | 7.98 | -8.06% | |
| 9.03 | 9.03 | 8.47 | 8.68 | -0.80% | |
| 8.89 | 8.89 | 8.40 | 8.75 | -0.79% | |
| 7.49 | 8.89 | 7.49 | 8.82 | +15.60% | |
| 7.70 | 7.84 | 7.40 | 7.63 | -1.80% | |
| 9.10 | 9.38 | 7.67 | 7.77 | -13.95% | |
| 9.52 | 9.80 | 9.03 | 9.03 | -5.15% | |
| 9.66 | 9.80 | 9.45 | 9.52 | -3.55% | |
| 9.94 | 10.15 | 9.73 | 9.87 | -1.40% | |
| 9.59 | 10.01 | 9.59 | 10.01 | +5.15% | |
| 9.52 | 10.29 | 9.52 | 9.52 | 0.00% | |
| 10.15 | 10.19 | 9.38 | 9.52 | -5.56% | |
| 9.52 | 10.22 | 9.52 | 10.08 | +3.60% | |
| 9.59 | 10.01 | 9.59 | 9.73 | +1.46% | |
| 9.45 | 9.73 | 9.03 | 9.59 | +3.01% | |
| 9.80 | 9.87 | 9.31 | 9.31 | -5.00% | |
| 10.29 | 10.35 | 9.38 | 9.80 | -5.41% | |
| 9.80 | 10.36 | 9.80 | 10.36 | +7.25% | |
| 10.57 | 10.57 | 9.59 | 9.66 | -8.00% | |
| 10.71 | 11.10 | 10.50 | 10.50 | -1.96% | |
| 11.34 | 11.45 | 10.71 | 10.71 | -8.38% | |
| 12.11 | 12.11 | 11.48 | 11.69 | -2.34% | |
| 11.20 | 12.25 | 11.06 | 11.97 | +6.88% | |
| 11.83 | 11.90 | 11.20 | 11.20 | -8.05% | |
| 12.39 | 12.60 | 11.76 | 12.18 | +2.35% | |
| 11.69 | 12.18 | 11.62 | 11.90 | -1.16% | |
| 12.53 | 12.70 | 11.76 | 12.04 | -3.37% | |
| 12.67 | 12.78 | 12.17 | 12.46 | -4.30% | |
| 12.61 | 13.02 | 12.32 | 13.02 | +1.64% | |
| 12.60 | 13.71 | 11.90 | 12.81 | +1.10% | |
| 13.02 | 13.02 | 12.39 | 12.67 | -3.21% | |
| 12.39 | 13.48 | 12.19 | 13.09 | +5.65% | |
| 11.83 | 13.23 | 11.83 | 12.39 | -1.12% | |
| 14.00 | 14.00 | 11.48 | 12.53 | -10.50% | |
| 12.39 | 14.70 | 11.83 | 14.00 | +18.34% | |
| 11.27 | 12.32 | 10.43 | 11.83 | +6.29% | |
| 10.01 | 11.48 | 9.87 | 11.13 | +9.66% | |
| 10.64 | 10.64 | 10.15 | 10.15 | -2.68% | |
| 10.08 | 10.57 | 10.01 | 10.43 | +4.20% | |
| 10.08 | 10.15 | 9.80 | 10.01 | 0.00% | |
| 9.52 | 10.15 | 9.46 | 10.01 | +2.88% | |
| 10.01 | 10.33 | 9.03 | 9.73 | -4.14% | |
| 10.01 | 10.29 | 10.01 | 10.15 | -1.36% | |
| 10.36 | 10.43 | 10.01 | 10.29 | +1.38% | |
| 10.08 | 10.29 | 9.66 | 10.15 | -1.36% | |
| 10.22 | 10.43 | 9.94 | 10.29 | -3.29% | |
| 10.78 | 10.99 | 10.57 | 10.64 | -0.65% | |
| 10.36 | 10.98 | 10.22 | 10.71 | +4.08% | |
| 11.27 | 11.27 | 10.22 | 10.29 | -7.55% | |
| 11.55 | 11.73 | 10.99 | 11.13 | -2.63% | |
| 13.16 | 13.16 | 11.20 | 11.43 | -14.05% | |
| 13.09 | 13.58 | 12.95 | 13.30 | +1.06% | |
| 13.16 | 13.69 | 13.08 | 13.16 | +1.08% | |
| 12.11 | 13.37 | 11.76 | 13.02 | +7.51% | |
| 11.90 | 12.53 | 11.55 | 12.11 | -1.70% | |
| 12.95 | 14.25 | 11.20 | 12.32 | -2.22% | |
| 12.04 | 14.00 | 11.87 | 12.60 | +7.14% | |
| 11.48 | 11.90 | 11.13 | 11.76 | +1.82% | |
| 11.27 | 11.80 | 11.06 | 11.55 | +0.61% | |
| 11.62 | 11.76 | 11.06 | 11.48 | +0.61% | |
| 11.83 | 12.46 | 11.34 | 11.41 | -4.68% | |
| 12.18 | 12.36 | 11.76 | 11.97 | -6.04% | |
| 11.69 | 15.33 | 11.69 | 12.74 | +1.11% | |
| 11.48 | 12.95 | 11.35 | 12.60 | +11.80% | |
| 10.92 | 11.31 | 10.36 | 11.27 | +3.21% | |
| 11.34 | 11.34 | 10.36 | 10.92 | -4.88% | |
| 11.13 | 11.55 | 10.58 | 11.48 | 0.00% | |
| 11.83 | 11.83 | 11.34 | 11.48 | 0.00% | |
| 11.55 | 11.90 | 11.42 | 11.48 | -1.20% | |
| 11.27 | 12.04 | 11.20 | 11.62 | -2.92% | |
| 11.27 | 12.25 | 11.06 | 11.97 | +4.91% | |
| 11.45 | 12.04 | 11.13 | 11.41 | -2.40% | |
| 11.41 | 11.97 | 11.06 | 11.69 | +1.21% | |
| 12.25 | 12.25 | 11.55 | 11.55 | -6.25% | |
| 12.18 | 12.53 | 11.97 | 12.32 | -1.12% | |
| 11.90 | 12.88 | 11.90 | 12.46 | +2.89% | |
| 11.41 | 12.25 | 11.27 | 12.11 | +4.85% | |
| 11.97 | 12.18 | 11.55 | 11.55 | -5.71% | |
| 12.25 | 12.60 | 11.55 | 12.25 | -0.57% | |
| 13.16 | 13.23 | 12.25 | 12.32 | -8.33% | |
| 12.81 | 14.00 | 12.81 | 13.44 | +7.87% | |
| 11.97 | 13.23 | 11.97 | 12.46 | +3.79% | |
| 12.74 | 13.02 | 11.55 | 12.01 | -8.53% | |
| 11.69 | 13.37 | 11.55 | 13.13 | +10.29% | |
| 12.04 | 12.11 | 11.06 | 11.90 | -3.41% | |
| 11.20 | 12.41 | 11.03 | 12.32 | +7.98% | |
| 11.27 | 11.69 | 11.27 | 11.41 | -0.61% | |
| 10.15 | 11.83 | 10.08 | 11.48 | +12.33% | |
| 10.78 | 11.06 | 10.16 | 10.22 | -6.41% | |
| 11.97 | 11.97 | 10.33 | 10.92 | 0.00% | |
| 11.34 | 12.18 | 10.92 | 10.92 | -5.45% | |
| 12.32 | 12.32 | 11.55 | 11.55 | -5.17% | |
| 12.60 | 12.74 | 11.94 | 12.18 | -4.92% | |
| 12.53 | 13.16 | 12.04 | 12.81 | +2.23% | |
| 12.74 | 13.02 | 12.53 | 12.53 | -2.72% | |
| 12.39 | 13.85 | 12.25 | 12.88 | +1.10% | |
| 12.95 | 13.02 | 12.02 | 12.74 | -1.62% | |
| 12.04 | 13.23 | 11.83 | 12.95 | +8.19% | |
| 12.11 | 12.67 | 11.69 | 11.97 | -2.29% | |
| 11.34 | 12.53 | 11.05 | 12.25 | +5.42% | |
| 10.78 | 11.62 | 10.44 | 11.62 | +9.21% | |
| 10.29 | 11.03 | 9.87 | 10.64 | -1.30% | |
| 10.50 | 11.06 | 9.80 | 10.78 | +4.76% | |
| 10.22 | 10.64 | 9.17 | 10.29 | +1.38% | |
| 11.55 | 11.69 | 9.73 | 10.15 | -13.69% | |
| 12.60 | 13.51 | 11.55 | 11.76 | -11.11% | |
| 16.24 | 17.71 | 11.34 | 13.23 | -9.13% | |
| 15.26 | 19.25 | 14.07 | 14.56 | -9.57% | |
| 17.89 | 17.92 | 14.00 | 16.10 | -27.22% | |
| 11.41 | 27.44 | 10.99 | 22.12 | +112.08% | |
| 10.92 | 10.92 | 10.15 | 10.43 | -2.61% | |
| 11.41 | 11.62 | 10.15 | 10.71 | -8.93% | |
| 11.62 | 11.76 | 11.49 | 11.76 | -0.59% | |
| 11.55 | 11.90 | 11.41 | 11.83 | -1.74% | |
| 12.04 | 12.25 | 11.55 | 12.04 | -1.71% | |
| 11.83 | 12.25 | 11.76 | 12.25 | +0.57% | |
| 11.76 | 12.32 | 11.73 | 12.18 | +0.58% | |
| 11.82 | 12.18 | 11.62 | 12.11 | +2.98% | |
| 11.76 | 12.11 | 11.76 | 11.76 | -4.55% | |
| 12.32 | 12.46 | 12.04 | 12.32 | +0.57% | |
| 11.83 | 12.25 | 11.63 | 12.25 | +1.74% | |
| 11.83 | 12.25 | 11.62 | 12.04 | +2.38% | |
| 11.34 | 11.83 | 11.27 | 11.76 | +0.30% | |
| 11.55 | 11.83 | 11.20 | 11.73 | -2.33% | |
| 11.06 | 12.39 | 10.99 | 12.01 | +5.86% | |
| 11.41 | 11.76 | 10.99 | 11.34 | -2.99% | |
| 11.62 | 11.97 | 11.41 | 11.69 | -0.60% | |
| 11.34 | 12.11 | 11.34 | 11.76 | 0.00% | |
| 12.04 | 12.18 | 11.55 | 11.76 | -6.15% | |
| 12.39 | 12.53 | 12.18 | 12.53 | 0.00% | |
| 12.32 | 12.67 | 12.11 | 12.53 | -3.24% | |
| 12.46 | 13.02 | 11.97 | 12.95 | -1.60% | |
| 12.50 | 13.16 | 12.11 | 13.16 | +5.62% | |
| 12.04 | 12.46 | 12.04 | 12.46 | -0.56% | |
| 11.97 | 12.67 | 11.97 | 12.53 | -1.10% | |
| 11.97 | 12.81 | 11.90 | 12.67 | +5.23% | |
| 11.48 | 12.29 | 11.41 | 12.04 | 0.00% | |
| 12.53 | 12.99 | 12.04 | 12.04 | -4.97% | |
| 12.25 | 12.88 | 11.76 | 12.67 | +2.26% | |
| 12.18 | 12.46 | 11.69 | 12.39 | -1.12% | |
| 11.48 | 12.81 | 11.48 | 12.53 | +4.68% | |
| 11.76 | 12.18 | 11.20 | 11.97 | +2.83% | |
| 12.04 | 12.36 | 11.55 | 11.64 | -4.97% | |
| 11.20 | 12.51 | 11.20 | 12.25 | +2.34% | |
| 11.48 | 12.39 | 11.41 | 11.97 | +3.01% | |
| 11.41 | 12.04 | 11.41 | 11.62 | +0.61% | |
| 11.62 | 13.02 | 11.20 | 11.55 | -11.76% | |
| 11.69 | 13.72 | 11.27 | 13.09 | +16.15% | |
| 10.99 | 11.73 | 10.50 | 11.27 | +1.90% | |
| 11.20 | 11.34 | 10.50 | 11.06 | +9.72% | |
| 9.10 | 10.43 | 9.10 | 10.08 | +10.77% | |
| 9.45 | 9.58 | 8.68 | 9.10 | -3.70% | |
| 10.08 | 10.83 | 9.45 | 9.45 | -6.90% | |
| 10.85 | 11.03 | 9.94 | 10.15 | -7.64% | |
| 13.09 | 13.47 | 10.85 | 10.99 | -15.59% | |
| 12.95 | 14.70 | 12.60 | 13.02 | -5.82% | |
| 11.20 | 14.07 | 11.06 | 13.83 | +16.86% | |
| 12.46 | 12.46 | 11.20 | 11.83 | -3.43% | |
| 11.83 | 13.30 | 11.62 | 12.25 | +12.90% | |
| 11.76 | 11.76 | 10.85 | 10.85 | -8.28% | |
| 12.11 | 12.53 | 11.20 | 11.83 | +1.81% | |
| 8.75 | 11.83 | 8.61 | 11.62 | +37.19% | |
| 9.10 | 9.38 | 8.47 | 8.47 | -10.37% | |
| 9.17 | 9.45 | 9.07 | 9.45 | +3.85% | |
| 9.03 | 9.38 | 9.03 | 9.10 | -2.99% | |
| 9.52 | 9.80 | 9.38 | 9.38 | -3.60% | |
| 9.59 | 10.07 | 9.59 | 9.73 | 0.00% | |
| 9.80 | 10.29 | 9.52 | 9.73 | -4.14% | |
| 10.15 | 10.29 | 9.94 | 10.15 | -2.68% | |
| 11.13 | 11.13 | 10.08 | 10.43 | -6.29% | |
| 11.20 | 11.52 | 10.71 | 11.13 | -1.85% | |
| 10.64 | 11.66 | 10.64 | 11.34 | +5.19% | |
| 10.43 | 10.85 | 10.43 | 10.78 | +1.99% | |
| 10.36 | 10.80 | 10.36 | 10.57 | -3.21% | |
| 10.64 | 11.34 | 10.43 | 10.92 | -0.64% | |
| 12.39 | 12.60 | 10.92 | 10.99 | -13.74% | |
| 13.65 | 13.71 | 12.29 | 12.74 | -12.92% | |
| 13.79 | 16.03 | 13.79 | 14.63 | +10.00% | |
| 14.21 | 14.56 | 13.23 | 13.30 | -3.55% | |
| 13.09 | 14.91 | 12.88 | 13.79 | +3.14% | |
| 13.02 | 13.93 | 13.02 | 13.37 | +3.80% | |
| 14.00 | 14.39 | 12.88 | 12.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBAI chart for longer ranges.