Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	1.20	1.62	1.20	1.60	1.60	3.23%	149,374
Nov 14, 2024	1.18	1.59	1.17	1.55	1.55	31.36%	66,577
Nov 13, 2024	1.15	1.30	1.14	1.18	1.18	12.38%	53,483
Nov 12, 2024	0.76	1.24	0.76	1.05	1.05	36.36%	49,826
Nov 11, 2024	0.76	0.85	0.76	0.77	0.77	-1.12%	26,406
Nov 8, 2024	0.90	0.90	0.78	0.78	0.78	1.14%	6,693
Nov 7, 2024	0.79	0.79	0.77	0.77	0.77	1.30%	408
Nov 6, 2024	0.74	0.89	0.74	0.76	0.76	-1.48%	5,268
Nov 5, 2024	0.73	0.77	0.73	0.77	0.77	-14.28%	2,291
Nov 4, 2024	0.94	0.94	0.75	0.90	0.90	25.00%	7,907
Nov 1, 2024	0.94	0.94	0.72	0.72	0.72	-23.40%	8,183
Oct 31, 2024	0.93	0.94	0.90	0.94	0.94	4.44%	17,499
Oct 30, 2024	0.81	0.94	0.81	0.90	0.90	11.11%	28,901
Oct 29, 2024	0.80	0.84	0.64	0.81	0.81	0.56%	16,782
Oct 28, 2024	0.64	0.90	0.56	0.81	0.81	15.07%	112,285
Oct 25, 2024	0.48	0.78	0.48	0.70	0.70	45.83%	65,702
Oct 24, 2024	0.48	0.48	0.48	0.48	0.48	1.05%	4,095
Oct 23, 2024	0.68	0.68	0.47	0.48	0.48	-3.06%	2,134
Oct 22, 2024	0.68	0.68	0.49	0.49	0.49	-12.50%	1,370
Oct 21, 2024	0.50	0.63	0.46	0.56	0.56	1.13%	20,032
Oct 18, 2024	0.47	0.66	0.47	0.55	0.55	0.68%	16,440
Oct 17, 2024	0.57	0.66	0.50	0.55	0.55	-2.01%	2,610
Oct 16, 2024	0.55	0.59	0.55	0.56	0.56	7.92%	16,563
Oct 15, 2024	0.59	0.59	0.52	0.52	0.52	-16.11%	21,781
Oct 14, 2024	0.59	0.70	0.59	0.62	0.62	-4.62%	7,458
Oct 11, 2024	0.65	0.65	0.65	0.65	0.65	-7.14%	8,877
Oct 10, 2024	0.65	0.70	0.65	0.70	0.70	-1.41%	15,148
Oct 9, 2024	0.52	0.72	0.52	0.71	0.71	4.41%	17,503
Oct 8, 2024	0.64	0.68	0.51	0.68	0.68	28.30%	245,354
Oct 7, 2024	0.52	0.70	0.51	0.53	0.53	-11.67%	114,188
Oct 4, 2024	0.50	0.60	0.43	0.60	0.60	20.00%	105,105
Oct 3, 2024	0.49	0.50	0.48	0.50	0.50	1.94%	30,423
Oct 2, 2024	0.50	0.50	0.47	0.49	0.49	1.98%	3,013
Oct 1, 2024	0.48	0.48	0.48	0.48	0.48	-13.33%	115
Sep 30, 2024	0.58	0.61	0.56	0.56	0.56	-4.31%	96,489
Sep 27, 2024	0.60	0.60	0.49	0.58	0.58	-4.13%	28,114
Sep 26, 2024	0.60	0.69	0.60	0.61	0.61	8.04%	50,758
Sep 25, 2024	0.46	0.58	0.46	0.56	0.56	17.43%	95,110
Sep 24, 2024	0.46	0.48	0.46	0.48	0.48	-8.31%	718
Sep 23, 2024	0.52	0.59	0.52	0.52	0.52	0.02%	3,595
Sep 20, 2024	0.53	0.54	0.52	0.52	0.52	-16.80%	1,850
Sep 19, 2024	0.63	0.63	0.56	0.63	0.63	3.21%	1,311
Sep 18, 2024	0.56	0.63	0.56	0.61	0.61	18.74%	6,319
Sep 17, 2024	0.51	0.51	0.51	0.51	0.51	-	219
Sep 16, 2024	0.50	0.54	0.50	0.51	0.51	-	7,564
Sep 13, 2024	0.52	0.52	0.51	0.51	0.51	-9.73%	1,243
Sep 12, 2024	0.57	0.57	0.57	0.57	0.57	-	53
Sep 11, 2024	0.57	0.57	0.57	0.57	0.57	-5.51%	305
Sep 10, 2024	0.69	0.69	0.52	0.60	0.60	9.97%	1,498
Sep 9, 2024	0.69	0.69	0.54	0.54	0.54	-21.20%	1,792
Sep 6, 2024	0.72	0.76	0.65	0.69	0.69	6.14%	8,409
Sep 5, 2024	0.65	0.65	0.65	0.65	0.65	-7.13%	141
Sep 4, 2024	0.62	0.70	0.62	0.70	0.70	16.67%	4,556
Sep 3, 2024	0.53	0.63	0.51	0.60	0.60	9.09%	31,832
Aug 30, 2024	0.47	0.56	0.45	0.55	0.55	27.91%	20,282
Aug 29, 2024	0.42	0.49	0.42	0.43	0.43	-10.60%	2,247
Aug 28, 2024	0.55	0.55	0.48	0.48	0.48	0.21%	3,601
Aug 27, 2024	0.49	0.49	0.41	0.48	0.48	2.13%	20,480
Aug 26, 2024	0.45	0.47	0.40	0.47	0.47	-1.02%	49,302
Aug 23, 2024	0.47	0.47	0.47	0.47	0.47	3.77%	1,586
Aug 22, 2024	0.45	0.53	0.45	0.46	0.46	1.66%	8,026
Aug 21, 2024	0.51	0.51	0.45	0.45	0.45	-11.75%	6,120
Aug 20, 2024	0.51	0.51	0.51	0.51	0.51	1.98%	1,107
Aug 19, 2024	0.52	0.52	0.50	0.50	0.50	-9.07%	1,052
Aug 16, 2024	0.60	0.60	0.50	0.55	0.55	9.98%	10,136
Aug 15, 2024	0.63	0.63	0.50	0.50	0.50	-20.48%	2,675
Aug 14, 2024	0.63	0.63	0.63	0.63	0.63	4.82%	373
Aug 13, 2024	0.62	0.62	0.60	0.60	0.60	-3.23%	2,463
Aug 12, 2024	0.64	0.64	0.62	0.62	0.62	-6.63%	1,778
Aug 9, 2024	0.60	0.66	0.60	0.66	0.66	10.67%	3,105
Aug 8, 2024	0.68	0.68	0.50	0.60	0.60	17.65%	4,566
Aug 7, 2024	0.52	0.52	0.50	0.51	0.51	-15.00%	11,054
Aug 6, 2024	0.52	0.60	0.52	0.60	0.60	13.19%	14,199
Aug 5, 2024	0.52	0.55	0.52	0.53	0.53	1.92%	3,812
Aug 2, 2024	0.54	0.54	0.52	0.52	0.52	-1.88%	1,198
Aug 1, 2024	0.53	0.53	0.53	0.53	0.53	1.91%	169
Jul 31, 2024	0.50	0.52	0.50	0.52	0.52	-14.72%	2,119
Jul 30, 2024	0.54	0.63	0.54	0.61	0.61	-3.87%	3,741
Jul 29, 2024	0.68	0.68	0.61	0.63	0.63	-6.67%	1,469
Jul 26, 2024	0.66	0.68	0.66	0.68	0.68	9.65%	269
Jul 25, 2024	0.62	0.62	0.62	0.62	0.62	0.01%	1,346
Jul 24, 2024	0.55	0.62	0.54	0.62	0.62	14.81%	2,820
Jul 23, 2024	0.53	0.58	0.53	0.54	0.54	-	3,860
Jul 22, 2024	0.66	0.67	0.54	0.54	0.54	-18.18%	35,301
Jul 19, 2024	0.66	0.67	0.66	0.66	0.66	-	5,106
Jul 18, 2024	0.65	0.74	0.65	0.66	0.66	-2.94%	747
Jul 17, 2024	0.68	0.68	0.68	0.68	0.68	0.43%	159
Jul 16, 2024	0.65	0.74	0.65	0.68	0.68	4.15%	2,632
Jul 15, 2024	0.75	0.75	0.65	0.65	0.65	-13.31%	1,665
Jul 12, 2024	0.71	0.80	0.71	0.75	0.75	2.70%	13,431
Jul 11, 2024	0.70	0.76	0.70	0.73	0.73	4.31%	6,569
Jul 10, 2024	0.67	0.70	0.65	0.70	0.70	-0.01%	3,117
Jul 9, 2024	0.68	0.74	0.68	0.70	0.70	2.73%	24,393
Jul 8, 2024	0.75	0.78	0.68	0.68	0.68	-12.63%	5,314
Jul 5, 2024	0.95	0.95	0.72	0.78	0.78	8.32%	3,611
Jul 3, 2024	0.76	0.76	0.72	0.72	0.72	-13.24%	1,199
Jul 2, 2024	0.72	0.83	0.67	0.83	0.83	-1.07%	4,423
Jul 1, 2024	0.68	0.84	0.68	0.84	0.84	23.38%	3,945
Jun 28, 2024	0.87	0.89	0.67	0.68	0.68	-21.84%	7,423
Jun 27, 2024	0.86	0.90	0.64	0.87	0.87	-3.33%	15,503