XNAS
Datos históricos de MBody AI Ltd.
MBody AI Ltd. · MBAI
$3.27
▼ -0.05 (-1.38%)
Última operación · 10/10/2026, 18:36:09 UTC
- Variación en el periodo
- −75.13%
- Máximo
- US$27.44
- 26 de enero de 2026
- Mínimo
- US$3.00
- 8 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 28 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.05 | 3.26 | 3.04 | 3.26 | +8.14% | 9,890 |
| 8 oct 2026 | 3.15 | 3.23 | 3.00 | 3.01 | −6.23% | 17,108.882 |
| 7 oct 2026 | 3.21 | 3.35 | 3.16 | 3.21 | −0.93% | 21,199.871 |
| 6 oct 2026 | 3.27 | 3.27 | 3.15 | 3.24 | +5.88% | 15,558.932 |
| 5 oct 2026 | 3.33 | 3.44 | 3.06 | 3.06 | −6.99% | 12,028.894 |
| 2 oct 2026 | 3.12 | 3.29 | 3.03 | 3.29 | +4.11% | 12,375.323 |
| 1 oct 2026 | 3.59 | 3.59 | 3.07 | 3.16 | −10.73% | 26,293.7 |
| 30 sep 2026 | 3.58 | 3.65 | 3.34 | 3.54 | −5.60% | 21,510.43 |
| 29 sep 2026 | 4.09 | 4.09 | 3.75 | 3.75 | −6.72% | 19,203.499 |
| 28 sep 2026 | 4.52 | 4.61 | 4.00 | 4.02 | −12.42% | 16,992.071 |
| 25 sep 2026 | 4.48 | 4.60 | 3.88 | 4.59 | +1.77% | 39,976.286 |
| 24 sep 2026 | 5.50 | 5.50 | 4.50 | 4.51 | −17.55% | 31,943.808 |
| 23 sep 2026 | 6.35 | 6.40 | 5.47 | 5.47 | −14.26% | 25,446.243 |
| 22 sep 2026 | 6.23 | 6.83 | 6.23 | 6.38 | +2.74% | 30,358.786 |
| 21 sep 2026 | 6.38 | 6.38 | 6.21 | 6.21 | −2.82% | 6,574.131 |
| 18 sep 2026 | 6.31 | 6.39 | 6.31 | 6.39 | +0.79% | 6,264.945 |
| 17 sep 2026 | 6.37 | 6.45 | 6.31 | 6.34 | +0.16% | 3,190.331 |
| 16 sep 2026 | 6.56 | 6.56 | 6.33 | 6.33 | −2.47% | 33,245 |
| 15 sep 2026 | 6.30 | 6.49 | 6.23 | 6.49 | +3.02% | 22,400.892 |
| 14 sep 2026 | 6.36 | 6.39 | 6.30 | 6.30 | −1.56% | 4,461.129 |
| 11 sep 2026 | 6.50 | 6.59 | 6.22 | 6.40 | −3.03% | 31,407.286 |
| 10 sep 2026 | 6.37 | 6.80 | 6.12 | 6.60 | +2.80% | 63,656.857 |
| 9 sep 2026 | 6.40 | 6.43 | 6.22 | 6.42 | +0.86% | 26,384.407 |
| 8 sep 2026 | 6.44 | 6.70 | 6.26 | 6.37 | −2.08% | 50,025.27 |
| 4 sep 2026 | 6.46 | 6.52 | 6.28 | 6.50 | 0.00% | 21,303.036 |
| 3 sep 2026 | 6.58 | 6.58 | 6.22 | 6.50 | +0.31% | 51,856.628 |
| 2 sep 2026 | 6.48 | 6.64 | 6.01 | 6.48 | −1.22% | 51,238.085 |
| 1 sep 2026 | 6.57 | 6.75 | 6.22 | 6.56 | −0.76% | 34,982.574 |
| 31 ago 2026 | 6.50 | 6.66 | 6.10 | 6.61 | +0.46% | 55,466.571 |
| 28 ago 2026 | 6.65 | 6.65 | 6.42 | 6.58 | +0.15% | 35,020.795 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.