Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	1.47	1.52	1.47	1.49	1.49	12.03%	35,511
Nov 10, 2025	1.39	1.39	1.33	1.33	1.33	-6.01%	15,246
Nov 7, 2025	1.47	1.52	1.42	1.42	1.42	-4.39%	12,102
Nov 6, 2025	1.50	1.50	1.20	1.48	1.48	2.42%	36,151
Nov 5, 2025	1.43	1.50	1.37	1.45	1.45	1.76%	15,394
Nov 4, 2025	1.37	1.43	1.37	1.42	1.42	0.71%	23,149
Nov 3, 2025	1.45	1.45	1.41	1.41	1.41	-2.76%	8,908
Oct 31, 2025	1.43	1.45	1.40	1.45	1.45	-3.33%	932
Oct 30, 2025	1.47	1.50	1.38	1.50	1.50	8.70%	29,445
Oct 29, 2025	1.50	1.50	1.37	1.38	1.38	-5.48%	8,616
Oct 28, 2025	1.46	1.46	1.46	1.46	1.46	-0.68%	596
Oct 27, 2025	1.47	1.48	1.45	1.47	1.47	3.81%	16,512
Oct 24, 2025	1.49	1.51	1.42	1.42	1.42	-3.87%	24,628
Oct 23, 2025	1.51	1.51	1.40	1.47	1.47	-2.45%	3,633
Oct 22, 2025	1.43	1.51	1.36	1.51	1.51	0.67%	21,921
Oct 21, 2025	1.41	1.51	1.38	1.50	1.50	5.12%	3,653
Oct 20, 2025	1.43	1.52	1.43	1.43	1.43	-4.87%	19,075
Oct 17, 2025	1.55	1.78	1.36	1.50	1.50	11.11%	77,833
Oct 16, 2025	1.42	1.42	1.34	1.35	1.35	-5.59%	22,638