Marpai, Inc. (MRAI)
OTCMKTS
· Delayed Price · Currency is USD
1.020
-0.010 (-0.97%)
Mar 31, 2025, 2:56 PM EST
Marpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 0.91% | 3,287 |
| Mar 27, 2025 | 1.20 | 1.20 | 0.98 | 0.99 | 0.99 | -20.72% | 54,036 |
| Mar 26, 2025 | 1.11 | 1.26 | 1.10 | 1.25 | 1.25 | 13.64% | 52,082 |
| Mar 25, 2025 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | -4.35% | 1,205 |
| Mar 24, 2025 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 21.05% | 8,470 |
| Mar 21, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.52% | 2,596 |
| Mar 20, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 1,373 |
| Mar 19, 2025 | 0.87 | 0.98 | 0.85 | 0.96 | 0.96 | -1.03% | 10,421 |
| Mar 18, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 8,103 |
| Mar 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 4.40% | 21,120 |
| Mar 14, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 10.98% | 18,030 |
| Mar 13, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 6,272 |
| Mar 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2,309 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | 0.49% | 1,999 |
| Mar 10, 2025 | 0.81 | 0.91 | 0.80 | 0.82 | 0.82 | -0.49% | 20,840 |
| Mar 7, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -3.53% | 5,490 |
| Mar 6, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 1,193 |
| Mar 5, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 52,072 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 1,765 |
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | 4.40% | 73,238 |
| Feb 28, 2025 | 0.85 | 0.94 | 0.85 | 0.91 | 0.91 | 1.11% | 5,109 |
| Feb 27, 2025 | 0.96 | 0.99 | 0.90 | 0.90 | 0.90 | - | 2,836 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 274 |
| Feb 25, 2025 | 1.00 | 1.00 | 0.88 | 0.90 | 0.90 | -11.76% | 7,267 |
| Feb 24, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 6.52% | 6,230 |
| Feb 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.27% | 261 |
| Feb 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 66 |
| Feb 19, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 7.61% | 8,332 |
| Feb 18, 2025 | 0.91 | 0.92 | 0.85 | 0.92 | 0.92 | 1.10% | 5,748 |
| Feb 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 5,590 |
| Feb 13, 2025 | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | - | 26,317 |
| Feb 12, 2025 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -3.16% | 31,284 |
| Feb 11, 2025 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 5,451 |
| Feb 10, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 8.70% | 373 |
| Feb 7, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 1,197 |
| Feb 6, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 0.50% | 7,385 |
| Feb 5, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 7.59% | 713 |
| Feb 4, 2025 | 0.87 | 0.91 | 0.85 | 0.85 | 0.85 | -4.39% | 19,371 |
| Feb 3, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -11.00% | 13,551 |
| Jan 31, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.52% | 4,105 |
| Jan 30, 2025 | 0.93 | 1.09 | 0.92 | 0.93 | 0.93 | 0.01% | 26,177 |
| Jan 29, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 21,818 |
| Jan 28, 2025 | 1.05 | 1.05 | 0.88 | 0.94 | 0.94 | -1.96% | 14,160 |
| Jan 27, 2025 | 0.83 | 1.00 | 0.83 | 0.96 | 0.96 | -4.13% | 1,406 |
| Jan 24, 2025 | 1.00 | 1.09 | 0.90 | 1.00 | 1.00 | - | 32,120 |
| Jan 23, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 15,944 |
| Jan 22, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -1.02% | 74,929 |
| Jan 21, 2025 | 1.02 | 1.08 | 0.98 | 0.98 | 0.98 | -3.92% | 270,081 |
| Jan 17, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 50,512 |
| Jan 16, 2025 | 1.04 | 1.04 | 0.95 | 1.03 | 1.03 | - | 45,850 |