Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.65	0.68	0.64	0.66	-	8.20%	8,200
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
Jan 21, 2026	0.57	0.57	0.55	0.55	0.55	-2.98%	27,571
Jan 20, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	11,396
Jan 16, 2026	0.58	0.59	0.58	0.59	0.59	2.38%	3,250
Jan 15, 2026	0.57	0.60	0.53	0.58	0.58	-0.64%	46,453
Jan 14, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	17,013
Jan 13, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	22,487
Jan 12, 2026	0.70	0.70	0.65	0.65	0.65	-6.47%	11,516
Jan 9, 2026	0.71	0.73	0.70	0.70	0.70	-4.79%	25,610
Jan 8, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	5,669
Jan 7, 2026	0.72	0.72	0.71	0.72	0.72	0.87%	7,001
Jan 6, 2026	0.70	0.71	0.70	0.71	0.71	1.04%	4,885
Jan 5, 2026	0.70	0.72	0.70	0.70	0.70	4.70%	18,120
Jan 2, 2026	0.65	0.68	0.65	0.67	0.67	6.18%	59,427
Dec 31, 2025	0.63	0.67	0.63	0.63	0.63	-1.33%	27,714
Dec 30, 2025	0.69	0.69	0.63	0.64	0.64	-1.66%	46,093
Dec 29, 2025	0.65	0.68	0.63	0.65	0.65	-4.37%	11,309
Dec 26, 2025	0.70	0.70	0.66	0.68	0.68	3.90%	53,712
Dec 24, 2025	0.70	0.70	0.64	0.65	0.65	-8.53%	12,402
Dec 23, 2025	0.70	0.72	0.65	0.72	0.72	-1.30%	29,806
Dec 22, 2025	0.70	0.72	0.68	0.72	0.72	3.56%	24,234
Dec 19, 2025	0.72	0.77	0.70	0.70	0.70	2.77%	6,564
Dec 18, 2025	0.68	0.68	0.68	0.68	0.68	0.01%	1,860
Dec 17, 2025	0.76	0.80	0.68	0.68	0.68	-9.20%	67,671
Dec 16, 2025	0.82	0.82	0.75	0.75	0.75	-0.94%	38,604
Dec 15, 2025	0.80	0.81	0.75	0.76	0.76	-5.37%	18,470
Dec 11, 2025	0.75	0.85	0.75	0.80	0.80	0.50%	8,807
Dec 10, 2025	0.80	0.83	0.80	0.80	0.80	-0.50%	7,577
Dec 9, 2025	0.87	0.87	0.80	0.80	0.80	-4.75%	13,459
Dec 8, 2025	0.84	0.92	0.80	0.84	0.84	6.60%	39,727
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