CareCloud, Inc. (FRA:MTB0)
Germany · Delayed Price · Currency is EUR 1.449
+0.008 (0.56%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:MTB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.56% | 3,000 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.21% | - |
| Oct 21, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -1.15% | - |
| Oct 20, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 0.38% | - |
| Oct 19, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.94% | - |
| Oct 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.03% | - |
| Oct 15, 2026 | 1.45 | 1.66 | 1.45 | 1.66 | 1.66 | 1.34% | - |
| Oct 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.92% | - |
| Oct 13, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Oct 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.96% | - |
| Oct 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.92% | - |
| Oct 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.98% | - |
| Oct 7, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -2.85% | - |
| Oct 6, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 8.70% | - |
| Oct 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.30% | - |
| Oct 2, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | -0.28% | - |
| Oct 1, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 3.62% | - |
| Sep 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.33% | - |
| Sep 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.42% | - |
| Sep 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Sep 25, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 0.34% | - |
| Sep 24, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | -1.29% | - |
| Sep 23, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -2.93% | - |
| Sep 22, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 0.27% | - |
| Sep 21, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | -0.81% | - |
| Sep 18, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 8.31% | - |
| Sep 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.89% | - |
| Sep 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.87% | - |
| Sep 15, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | -1.36% | - |
| Sep 14, 2026 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | 7.93% | - |
| Sep 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.10% | - |
| Sep 10, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -3.09% | 3,000 |
| Sep 9, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -2.89% | - |
| Sep 8, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -2.65% | - |
| Sep 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.23% | - |
| Sep 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.88% | - |
| Sep 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.11% | - |
| Sep 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.73% | - |
| Sep 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.75% | - |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -6.57% | - |
| Aug 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.37% | - |
| Aug 27, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 11.70% | - |
| Aug 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.91% | - |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.10% | - |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.89% | - |
| Aug 21, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.37% | - |
| Aug 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.23% | - |
| Aug 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 5.08% | - |
| Aug 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.35% | - |
| Aug 17, 2026 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 7.15% | - |