Marpai, Inc. (MRAI)
OTCMKTS
· Delayed Price · Currency is USD
0.940
-0.040 (-4.08%)
Jan 22, 2025, 10:32 AM EST
Marpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 38,264 |
| Jan 14, 2025 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | 4.00% | 26,091 |
| Jan 13, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 75,492 |
| Jan 10, 2025 | 0.98 | 1.03 | 0.96 | 0.97 | 0.97 | -1.02% | 90,111 |
| Jan 8, 2025 | 1.02 | 1.04 | 0.92 | 0.98 | 0.98 | -5.77% | 59,183 |
| Jan 7, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 4.02% | 32,408 |
| Jan 6, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 11.08% | 8,175 |
| Jan 3, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | 0.01% | 9,672 |
| Jan 2, 2025 | 1.09 | 1.09 | 0.90 | 0.90 | 0.90 | -5.26% | 6,711 |
| Dec 31, 2024 | 0.82 | 0.99 | 0.82 | 0.95 | 0.95 | 15.85% | 46,634 |
| Dec 30, 2024 | 0.90 | 1.01 | 0.70 | 0.82 | 0.82 | -8.89% | 475,176 |
| Dec 27, 2024 | 1.15 | 1.16 | 0.68 | 0.90 | 0.90 | -21.74% | 80,563 |
| Dec 26, 2024 | 1.10 | 1.20 | 0.95 | 1.15 | 1.15 | 6.19% | 12,845 |
| Dec 24, 2024 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 1.21% | 8,678 |
| Dec 23, 2024 | 0.94 | 1.07 | 0.86 | 1.07 | 1.07 | 8.91% | 43,821 |
| Dec 20, 2024 | 1.06 | 1.09 | 0.98 | 0.98 | 0.98 | -7.31% | 33,399 |
| Dec 19, 2024 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | - | 12,801 |
| Dec 18, 2024 | 1.24 | 1.29 | 1.06 | 1.06 | 1.06 | -4.50% | 42,281 |
| Dec 17, 2024 | 1.19 | 1.27 | 1.10 | 1.11 | 1.11 | -7.50% | 54,963 |
| Dec 16, 2024 | 1.17 | 1.20 | 1.11 | 1.20 | 1.20 | -4.00% | 7,184 |
| Dec 13, 2024 | 1.40 | 1.40 | 1.13 | 1.25 | 1.25 | - | 8,839 |
| Dec 12, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.27% | 626 |
| Dec 11, 2024 | 1.27 | 1.39 | 1.10 | 1.39 | 1.39 | 6.34% | 53,490 |
| Dec 10, 2024 | 1.36 | 1.51 | 1.26 | 1.31 | 1.31 | 3.15% | 41,428 |
| Dec 9, 2024 | 1.41 | 1.51 | 1.26 | 1.27 | 1.27 | -10.56% | 49,332 |
| Dec 6, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 2,647 |
| Dec 5, 2024 | 1.38 | 1.64 | 1.30 | 1.41 | 1.41 | 0.71% | 21,249 |
| Dec 4, 2024 | 1.03 | 1.68 | 1.03 | 1.40 | 1.40 | 5.26% | 92,937 |
| Dec 3, 2024 | 1.39 | 1.50 | 1.27 | 1.33 | 1.33 | -5.67% | 23,888 |
| Dec 2, 2024 | 1.60 | 1.60 | 1.39 | 1.41 | 1.41 | -11.88% | 7,478 |
| Nov 29, 2024 | 1.50 | 1.60 | 1.34 | 1.60 | 1.60 | 6.67% | 12,000 |
| Nov 27, 2024 | 1.55 | 1.65 | 1.30 | 1.50 | 1.50 | 4.17% | 36,707 |
| Nov 26, 2024 | 1.42 | 1.65 | 1.40 | 1.44 | 1.44 | -3.36% | 18,138 |
| Nov 25, 2024 | 1.20 | 1.51 | 1.20 | 1.49 | 1.49 | 4.93% | 3,437 |
| Nov 22, 2024 | 1.28 | 1.42 | 1.23 | 1.42 | 1.42 | 17.36% | 67,018 |
| Nov 21, 2024 | 1.61 | 1.61 | 1.21 | 1.21 | 1.21 | -26.22% | 34,116 |
| Nov 20, 2024 | 1.45 | 1.64 | 1.32 | 1.64 | 1.64 | 13.10% | 25,540 |
| Nov 19, 2024 | 1.38 | 1.59 | 1.24 | 1.45 | 1.45 | 9.85% | 32,254 |
| Nov 18, 2024 | 1.54 | 1.54 | 0.52 | 1.32 | 1.32 | -17.50% | 19,644 |
| Nov 15, 2024 | 1.20 | 1.62 | 1.20 | 1.60 | 1.60 | 3.23% | 149,374 |
| Nov 14, 2024 | 1.18 | 1.59 | 1.17 | 1.55 | 1.55 | 31.36% | 66,577 |
| Nov 13, 2024 | 1.15 | 1.30 | 1.14 | 1.18 | 1.18 | 12.38% | 53,483 |
| Nov 12, 2024 | 0.76 | 1.24 | 0.76 | 1.05 | 1.05 | 36.36% | 49,826 |
| Nov 11, 2024 | 0.76 | 0.85 | 0.76 | 0.77 | 0.77 | -1.12% | 26,406 |
| Nov 8, 2024 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | 1.14% | 6,693 |
| Nov 7, 2024 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 1.30% | 408 |
| Nov 6, 2024 | 0.74 | 0.89 | 0.74 | 0.76 | 0.76 | -1.48% | 5,268 |
| Nov 5, 2024 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -14.28% | 2,291 |
| Nov 4, 2024 | 0.94 | 0.94 | 0.75 | 0.90 | 0.90 | 25.00% | 7,907 |
| Nov 1, 2024 | 0.94 | 0.94 | 0.72 | 0.72 | 0.72 | -23.40% | 8,183 |
| Oct 31, 2024 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 17,499 |
| Oct 30, 2024 | 0.81 | 0.94 | 0.81 | 0.90 | 0.90 | 11.11% | 28,901 |
| Oct 29, 2024 | 0.80 | 0.84 | 0.64 | 0.81 | 0.81 | 0.56% | 16,782 |
| Oct 28, 2024 | 0.64 | 0.90 | 0.56 | 0.81 | 0.81 | 15.07% | 112,285 |
| Oct 25, 2024 | 0.48 | 0.78 | 0.48 | 0.70 | 0.70 | 45.83% | 65,702 |
| Oct 24, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 4,095 |
| Oct 23, 2024 | 0.68 | 0.68 | 0.47 | 0.48 | 0.48 | -3.06% | 2,134 |
| Oct 22, 2024 | 0.68 | 0.68 | 0.49 | 0.49 | 0.49 | -12.50% | 1,370 |
| Oct 21, 2024 | 0.50 | 0.63 | 0.46 | 0.56 | 0.56 | 1.13% | 20,032 |
| Oct 18, 2024 | 0.47 | 0.66 | 0.47 | 0.55 | 0.55 | 0.68% | 16,440 |
| Oct 17, 2024 | 0.57 | 0.66 | 0.50 | 0.55 | 0.55 | -2.01% | 2,610 |
| Oct 16, 2024 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | 7.92% | 16,563 |
| Oct 15, 2024 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -16.11% | 21,781 |
| Oct 14, 2024 | 0.59 | 0.70 | 0.59 | 0.62 | 0.62 | -4.62% | 7,458 |
| Oct 11, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 8,877 |
| Oct 10, 2024 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | -1.41% | 15,148 |
| Oct 9, 2024 | 0.52 | 0.72 | 0.52 | 0.71 | 0.71 | 4.41% | 17,503 |
| Oct 8, 2024 | 0.64 | 0.68 | 0.51 | 0.68 | 0.68 | 28.30% | 245,354 |
| Oct 7, 2024 | 0.52 | 0.70 | 0.51 | 0.53 | 0.53 | -11.67% | 114,188 |
| Oct 4, 2024 | 0.50 | 0.60 | 0.43 | 0.60 | 0.60 | 20.00% | 105,105 |
| Oct 3, 2024 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.94% | 30,423 |
| Oct 2, 2024 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 1.98% | 3,013 |
| Oct 1, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -13.33% | 115 |
| Sep 30, 2024 | 0.58 | 0.61 | 0.56 | 0.56 | 0.56 | -4.31% | 96,489 |
| Sep 27, 2024 | 0.60 | 0.60 | 0.49 | 0.58 | 0.58 | -4.13% | 28,114 |
| Sep 26, 2024 | 0.60 | 0.69 | 0.60 | 0.61 | 0.61 | 8.04% | 50,758 |
| Sep 25, 2024 | 0.46 | 0.58 | 0.46 | 0.56 | 0.56 | 17.43% | 95,110 |
| Sep 24, 2024 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -8.31% | 718 |
| Sep 23, 2024 | 0.52 | 0.59 | 0.52 | 0.52 | 0.52 | 0.02% | 3,595 |
| Sep 20, 2024 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -16.80% | 1,850 |
| Sep 19, 2024 | 0.63 | 0.63 | 0.56 | 0.63 | 0.63 | 3.21% | 1,311 |
| Sep 18, 2024 | 0.56 | 0.63 | 0.56 | 0.61 | 0.61 | 18.74% | 6,319 |
| Sep 17, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 219 |
| Sep 16, 2024 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | - | 7,564 |
| Sep 13, 2024 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -9.73% | 1,243 |
| Sep 12, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 53 |
| Sep 11, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.51% | 305 |
| Sep 10, 2024 | 0.69 | 0.69 | 0.52 | 0.60 | 0.60 | 9.97% | 1,498 |
| Sep 9, 2024 | 0.69 | 0.69 | 0.54 | 0.54 | 0.54 | -21.20% | 1,792 |
| Sep 6, 2024 | 0.72 | 0.76 | 0.65 | 0.69 | 0.69 | 6.14% | 8,409 |
| Sep 5, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.13% | 141 |
| Sep 4, 2024 | 0.62 | 0.70 | 0.62 | 0.70 | 0.70 | 16.67% | 4,556 |
| Sep 3, 2024 | 0.53 | 0.63 | 0.51 | 0.60 | 0.60 | 9.09% | 31,832 |
| Aug 30, 2024 | 0.47 | 0.56 | 0.45 | 0.55 | 0.55 | 27.91% | 20,282 |
| Aug 29, 2024 | 0.42 | 0.49 | 0.42 | 0.43 | 0.43 | -10.60% | 2,247 |
| Aug 28, 2024 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | 0.21% | 3,601 |
| Aug 27, 2024 | 0.49 | 0.49 | 0.41 | 0.48 | 0.48 | 2.13% | 20,480 |