Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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