Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.28	0.36	0.28	0.33	0.33	10.15%	94,282
Apr 1, 2026	0.29	0.30	0.23	0.30	0.30	3.31%	176,692
Mar 31, 2026	0.35	0.35	0.29	0.29	0.29	-0.07%	41,872
Mar 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.27%	18,560
Mar 27, 2026	0.28	0.30	0.28	0.30	0.30	7.37%	55,698
Mar 26, 2026	0.35	0.40	0.28	0.28	0.28	-38.05%	183,154
Mar 25, 2026	0.47	0.47	0.45	0.45	0.45	-1.96%	13,401
Mar 24, 2026	0.45	0.47	0.45	0.46	0.46	3.14%	36,131
Mar 23, 2026	0.46	0.46	0.44	0.45	0.45	-3.04%	8,430
Mar 20, 2026	0.44	0.47	0.42	0.46	0.46	15.00%	19,531
Mar 19, 2026	0.44	0.44	0.40	0.40	0.40	-14.89%	49,734
Mar 18, 2026	0.48	0.49	0.45	0.47	0.47	-4.10%	28,865
Mar 17, 2026	0.55	0.58	0.47	0.49	0.49	-3.92%	121,522
Mar 16, 2026	0.51	0.52	0.51	0.51	0.51	2.02%	9,305
Mar 13, 2026	0.50	0.55	0.50	0.50	0.50	4.17%	57,851
Mar 12, 2026	0.50	0.50	0.46	0.48	0.48	-11.11%	63,729
Mar 11, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	31,250
Mar 10, 2026	0.54	0.57	0.50	0.50	0.50	-6.38%	67,971
Mar 9, 2026	0.49	0.54	0.49	0.53	0.53	13.61%	98,712
Mar 6, 2026	0.48	0.74	0.45	0.47	0.47	11.61%	129,441
Mar 5, 2026	0.47	0.47	0.42	0.42	0.42	-8.63%	49,436
Mar 4, 2026	0.47	0.49	0.46	0.46	0.46	-2.68%	18,473
Mar 3, 2026	0.49	0.50	0.47	0.47	0.47	1.65%	51,919
Mar 2, 2026	0.56	0.56	0.46	0.47	0.47	-16.93%	208,495
Feb 27, 2026	0.62	0.62	0.56	0.56	0.56	-6.03%	53,576
Feb 26, 2026	0.60	0.62	0.56	0.60	0.60	0.74%	16,040
Feb 25, 2026	0.57	0.60	0.57	0.59	0.59	1.47%	11,054
Feb 24, 2026	0.54	0.59	0.54	0.58	0.58	11.03%	55,169
Feb 23, 2026	0.47	0.59	0.47	0.53	0.53	15.20%	130,849
Feb 20, 2026	0.42	0.46	0.41	0.46	0.46	14.21%	114,269
Feb 19, 2026	0.41	0.44	0.36	0.40	0.40	0.10%	500,760
Feb 18, 2026	0.40	0.40	0.34	0.40	0.40	-0.15%	91,410
Feb 17, 2026	0.40	0.43	0.40	0.40	0.40	-	27,078
Feb 13, 2026	0.46	0.47	0.36	0.40	0.40	-10.61%	95,247
Feb 12, 2026	0.60	0.60	0.45	0.45	0.45	-22.84%	100,990
Feb 11, 2026	0.57	0.60	0.57	0.58	0.58	-1.68%	21,310
Feb 10, 2026	0.56	0.60	0.56	0.59	0.59	7.25%	21,742
Feb 9, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	6,480
Feb 6, 2026	0.51	0.54	0.51	0.54	0.54	5.63%	3,011
Feb 5, 2026	0.57	0.57	0.51	0.51	0.51	-9.97%	50,851
Feb 4, 2026	0.59	0.59	0.57	0.57	0.57	-5.35%	2,939
Feb 3, 2026	0.79	0.79	0.60	0.60	0.60	-21.07%	157,261
Feb 2, 2026	0.75	0.78	0.75	0.76	0.76	-3.59%	80,495
Jan 30, 2026	0.65	0.84	0.65	0.79	0.79	13.44%	146,875
Jan 29, 2026	0.66	0.69	0.66	0.69	0.69	5.29%	14,604
Jan 28, 2026	0.65	0.68	0.65	0.66	0.66	8.20%	27,072
Jan 27, 2026	0.64	0.64	0.61	0.61	0.61	-6.14%	28,548
Jan 26, 2026	0.63	0.70	0.61	0.65	0.65	9.26%	70,697
Jan 23, 2026	0.54	0.60	0.54	0.59	0.59	12.23%	29,973
Jan 22, 2026	0.54	0.55	0.53	0.53	0.53	-4.16%	30,139