Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	3.18	3.19	3.05	3.17	3.17	2.26%	27,895
Sep 15, 2026	3.50	3.50	3.10	3.10	3.10	-11.43%	101,432
Sep 14, 2026	3.70	3.70	3.45	3.50	3.50	-3.58%	83,275
Sep 11, 2026	3.84	3.84	3.63	3.63	3.63	-3.20%	42,404
Sep 10, 2026	4.09	4.16	3.66	3.75	3.75	-8.76%	283,121
Sep 9, 2026	3.66	4.11	3.61	4.11	4.11	14.17%	191,477
Sep 8, 2026	3.04	3.83	3.00	3.60	3.60	18.81%	305,570
Sep 4, 2026	2.62	3.05	2.53	3.03	3.03	15.32%	140,229
Sep 3, 2026	2.53	2.78	2.52	2.63	2.63	6.16%	125,793
Sep 2, 2026	2.30	2.70	2.30	2.48	2.48	5.77%	40,453
Sep 1, 2026	2.32	2.94	2.20	2.34	2.34	-0.85%	206,760
Aug 31, 2026	2.30	2.40	2.30	2.36	2.36	3.96%	64,872
Aug 28, 2026	2.20	2.39	2.11	2.27	2.27	3.65%	27,259
Aug 27, 2026	2.25	2.40	2.06	2.19	2.19	-2.67%	7,732
Aug 26, 2026	2.17	2.26	2.15	2.25	2.25	7.66%	20,060
Aug 25, 2026	2.28	2.30	1.91	2.09	2.09	-7.11%	40,623
Aug 24, 2026	2.30	2.35	2.17	2.25	2.25	-3.43%	15,442
Aug 21, 2026	2.01	2.38	2.01	2.33	2.33	17.80%	173,158
Aug 20, 2026	2.12	2.12	1.91	1.98	1.98	-8.00%	27,780
Aug 19, 2026	2.23	2.23	2.15	2.15	2.15	-3.59%	18,586
Aug 18, 2026	2.20	2.23	2.20	2.23	2.23	-	11,458
Aug 17, 2026	2.23	2.26	2.16	2.23	2.23	0.90%	73,960
Aug 14, 2026	2.21	2.29	2.12	2.21	2.21	0.91%	126,267
Aug 13, 2026	2.16	2.23	2.16	2.19	2.19	1.39%	17,962
Aug 12, 2026	2.19	2.24	2.16	2.16	2.16	-1.37%	19,675
Aug 11, 2026	2.20	2.20	2.17	2.19	2.19	-0.45%	14,719
Aug 10, 2026	2.20	2.23	2.16	2.20	2.20	-	71,471
Aug 7, 2026	2.19	2.24	2.16	2.20	2.20	1.85%	34,130
Aug 6, 2026	2.19	2.21	2.16	2.16	2.16	-3.57%	26,174
Aug 5, 2026	2.19	2.24	2.18	2.24	2.24	0.90%	35,974
Aug 4, 2026	2.19	2.24	2.13	2.22	2.22	3.26%	32,528
Aug 3, 2026	2.20	2.20	2.10	2.15	2.15	-3.59%	100,322
Jul 31, 2026	2.07	2.25	2.07	2.23	2.23	0.90%	111,037
Jul 30, 2026	1.82	2.30	1.82	2.21	2.21	16.93%	275,116
Jul 29, 2026	2.11	2.20	1.81	1.89	1.89	-10.00%	56,330
Jul 28, 2026	2.26	2.26	2.05	2.10	2.10	-6.25%	35,330
Jul 27, 2026	2.33	2.38	2.21	2.24	2.24	-5.49%	67,544
Jul 24, 2026	2.21	2.50	2.12	2.37	2.37	8.22%	264,796
Jul 23, 2026	1.95	2.19	1.83	2.19	2.19	17.11%	123,791
Jul 22, 2026	1.73	1.87	1.67	1.87	1.87	10.00%	82,666
Jul 21, 2026	2.20	2.24	1.53	1.70	1.70	-24.44%	220,560
Jul 20, 2026	1.75	2.25	1.55	2.25	2.25	36.36%	496,581
Jul 17, 2026	1.48	1.67	1.45	1.65	1.65	14.58%	296,429
Jul 16, 2026	1.30	1.46	1.30	1.44	1.44	20.75%	153,672
Jul 15, 2026	0.78	1.52	0.78	1.19	1.19	59.00%	437,818
Jul 14, 2026	0.68	0.77	0.68	0.75	0.75	11.94%	76,521
Jul 13, 2026	0.65	0.70	0.53	0.67	0.67	9.84%	219,950
Jul 10, 2026	0.65	0.65	0.60	0.61	0.61	-4.68%	16,902
Jul 9, 2026	0.70	0.70	0.64	0.64	0.64	0.36%	12,110
Jul 8, 2026	0.68	0.68	0.64	0.64	0.64	-8.90%	1,702