Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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