Marpai, Inc. (MRAI)
OTCMKTS · Delayed Price · Currency is USD
0.7880
+0.0055 (0.71%)
At close: Dec 5, 2025
Marpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.86 | 0.73 | 0.79 | 0.79 | 0.70% | 129,573 |
| Dec 4, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 4.33% | 8,600 |
| Dec 3, 2025 | 0.81 | 0.85 | 0.75 | 0.75 | 0.75 | -6.25% | 17,916 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.79 | 0.80 | 0.80 | -8.59% | 43,671 |
| Dec 1, 2025 | 0.88 | 0.98 | 0.88 | 0.88 | 0.88 | -12.48% | 7,627 |
| Nov 26, 2025 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -7.41% | 38,347 |
| Nov 25, 2025 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | 11.34% | 10,691 |
| Nov 24, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 8.36% | 3,956 |
| Nov 21, 2025 | 0.76 | 0.95 | 0.76 | 0.90 | 0.90 | 35.04% | 8,101 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.66 | 0.66 | 0.66 | -29.16% | 16,543 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -6.42% | 17,788 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -8.68% | 2,055 |
| Nov 17, 2025 | 1.08 | 1.17 | 1.07 | 1.10 | 1.10 | 0.46% | 16,601 |
| Nov 14, 2025 | 1.17 | 1.17 | 0.94 | 1.09 | 1.09 | -7.63% | 23,910 |
| Nov 13, 2025 | 1.20 | 1.27 | 1.04 | 1.18 | 1.18 | -1.01% | 35,588 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.15 | 1.19 | 1.19 | -20.00% | 81,252 |
| Nov 11, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 12.03% | 35,511 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -6.01% | 15,246 |
| Nov 7, 2025 | 1.47 | 1.52 | 1.42 | 1.42 | 1.42 | -4.39% | 12,102 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.20 | 1.48 | 1.48 | 2.42% | 36,151 |
| Nov 5, 2025 | 1.43 | 1.50 | 1.37 | 1.45 | 1.45 | 1.76% | 15,394 |
| Nov 4, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 23,149 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 8,908 |
| Oct 31, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | -3.33% | 932 |
| Oct 30, 2025 | 1.47 | 1.50 | 1.38 | 1.50 | 1.50 | 8.70% | 29,445 |
| Oct 29, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -5.48% | 8,616 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 596 |
| Oct 27, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 3.81% | 16,512 |
| Oct 24, 2025 | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -3.87% | 24,628 |
| Oct 23, 2025 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | -2.45% | 3,633 |
| Oct 22, 2025 | 1.43 | 1.51 | 1.36 | 1.51 | 1.51 | 0.67% | 21,921 |
| Oct 21, 2025 | 1.41 | 1.51 | 1.38 | 1.50 | 1.50 | 5.12% | 3,653 |
| Oct 20, 2025 | 1.43 | 1.52 | 1.43 | 1.43 | 1.43 | -4.87% | 19,075 |
| Oct 17, 2025 | 1.55 | 1.78 | 1.36 | 1.50 | 1.50 | 11.11% | 77,833 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -5.59% | 22,638 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.43 | 1.43 | 1.43 | -2.72% | 20,649 |
| Oct 14, 2025 | 1.33 | 1.48 | 1.33 | 1.47 | 1.47 | 11.36% | 22,067 |
| Oct 13, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 10.00% | 8,954 |
| Oct 10, 2025 | 1.49 | 1.50 | 1.09 | 1.20 | 1.20 | -20.00% | 64,063 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 14,158 |
| Oct 8, 2025 | 1.55 | 1.68 | 1.55 | 1.55 | 1.55 | - | 15,471 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.48 | 1.55 | 1.55 | -4.32% | 27,457 |
| Oct 6, 2025 | 1.50 | 1.70 | 1.50 | 1.62 | 1.62 | 5.88% | 69,283 |
| Oct 3, 2025 | 1.50 | 1.53 | 1.33 | 1.53 | 1.53 | 6.25% | 45,402 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 5.11% | 2,473 |
| Oct 1, 2025 | 1.43 | 1.48 | 1.37 | 1.37 | 1.37 | 0.74% | 1,919 |
| Sep 30, 2025 | 1.37 | 1.49 | 1.36 | 1.36 | 1.36 | 3.82% | 49,335 |
| Sep 29, 2025 | 1.13 | 1.31 | 1.12 | 1.31 | 1.31 | 19.09% | 35,493 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.93% | 16,453 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.09 | 1.15 | 1.15 | -4.58% | 9,055 |