Marpai, Inc. (MRAI)
OTCMKTS
· Delayed Price · Currency is USD
1.370
+0.030 (2.24%)
May 30, 2025, 3:07 PM EDT
Marpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 3.33% | 4,788 |
| May 29, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 6,356 |
| May 28, 2025 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | 0.37% | 59,655 |
| May 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.96% | 332 |
| May 23, 2025 | 1.26 | 1.39 | 1.26 | 1.39 | 1.39 | 4.43% | 74,127 |
| May 22, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 2.38% | 55,790 |
| May 21, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 12.07% | 40,047 |
| May 20, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.26% | 379 |
| May 19, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -3.88% | 1,268 |
| May 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 179 |
| May 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -10.37% | 9,137 |
| May 14, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 17,773 |
| May 13, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 6,605 |
| May 12, 2025 | 1.30 | 1.34 | 1.22 | 1.34 | 1.34 | 3.08% | 5,289 |
| May 9, 2025 | 1.13 | 1.35 | 1.13 | 1.30 | 1.30 | 17.12% | 19,589 |
| May 8, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 23,746 |
| May 7, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 1,371 |
| May 6, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 7,520 |
| May 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 113 |
| May 2, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 16,774 |
| May 1, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 4.00% | 3,437 |
| Apr 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 300 |
| Apr 29, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | - | 4,710 |
| Apr 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,069 |
| Apr 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 56,754 |
| Apr 24, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.16% | 10,154 |
| Apr 23, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | - | 5,032 |
| Apr 22, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 2,666 |
| Apr 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 144 |
| Apr 17, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 10.40% | 5,100 |
| Apr 16, 2025 | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -7.66% | 13,872 |
| Apr 15, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 18,803 |
| Apr 14, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 19.05% | 1,943 |
| Apr 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.19% | 411 |
| Apr 10, 2025 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -9.57% | 633 |
| Apr 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 192 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -10.00% | 304 |
| Apr 7, 2025 | 0.93 | 1.00 | 0.85 | 1.00 | 1.00 | 4.17% | 35,353 |
| Apr 4, 2025 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -4.00% | 38,462 |
| Apr 3, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -12.28% | 5,234 |
| Apr 2, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 1,756 |
| Apr 1, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 8.82% | 4,933 |
| Mar 31, 2025 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | 2.00% | 5,463 |
| 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 |