Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.70	0.71	0.66	0.70	0.70	-	30,688
Jul 6, 2026	0.72	0.72	0.66	0.70	0.70	-2.78%	3,395
Jul 2, 2026	0.75	0.75	0.70	0.72	0.72	-2.95%	10,650
Jul 1, 2026	0.78	0.78	0.71	0.74	0.74	-6.68%	14,339
Jun 30, 2026	0.78	0.83	0.75	0.80	0.80	5.35%	12,139
Jun 29, 2026	0.72	0.80	0.71	0.75	0.75	5.53%	14,940
Jun 26, 2026	0.66	0.72	0.66	0.72	0.72	10.02%	7,710
Jun 25, 2026	0.69	0.70	0.65	0.65	0.65	1.40%	3,493
Jun 24, 2026	0.72	0.72	0.64	0.64	0.64	-0.03%	728
Jun 23, 2026	0.61	0.72	0.61	0.64	0.64	-7.47%	1,839
Jun 22, 2026	0.65	0.69	0.63	0.69	0.69	5.12%	67,595
Jun 18, 2026	0.65	0.66	0.65	0.66	0.66	6.33%	862
Jun 17, 2026	0.62	0.62	0.62	0.62	0.62	-4.76%	594
Jun 16, 2026	0.56	0.65	0.56	0.65	0.65	6.52%	8,732
Jun 15, 2026	0.58	0.64	0.58	0.61	0.61	7.20%	98,658
Jun 12, 2026	0.53	0.58	0.53	0.57	0.57	10.16%	53,602
Jun 11, 2026	0.55	0.55	0.50	0.52	0.52	-0.50%	34,368
Jun 10, 2026	0.58	0.58	0.51	0.52	0.52	-8.75%	7,785
Jun 9, 2026	0.52	0.57	0.52	0.57	0.57	1.79%	1,192
Jun 8, 2026	0.60	0.60	0.54	0.56	0.56	-1.75%	72,806
Jun 5, 2026	0.57	0.67	0.57	0.57	0.57	1.79%	2,036
Jun 4, 2026	0.53	0.60	0.53	0.56	0.56	5.66%	6,145
Jun 3, 2026	0.65	0.65	0.53	0.53	0.53	-18.47%	44,139
Jun 2, 2026	0.73	0.73	0.61	0.65	0.65	-13.31%	45,660
Jun 1, 2026	0.75	0.80	0.75	0.75	0.75	0.25%	29,969
May 29, 2026	0.80	0.80	0.54	0.75	0.75	-2.17%	280,574
May 28, 2026	0.70	0.81	0.66	0.76	0.76	14.12%	179,556
May 27, 2026	0.51	0.70	0.50	0.67	0.67	55.81%	105,860
May 26, 2026	0.29	0.43	0.29	0.43	0.43	53.57%	105,362
May 22, 2026	0.26	0.29	0.26	0.28	0.28	3.70%	823,067
May 21, 2026	0.26	0.27	0.26	0.27	0.27	3.03%	14,542
May 20, 2026	0.27	0.27	0.26	0.26	0.26	-2.94%	19,503
May 19, 2026	0.26	0.28	0.26	0.27	0.27	3.57%	108,415
May 18, 2026	0.28	0.28	0.25	0.26	0.26	-10.20%	151,915
May 15, 2026	0.31	0.31	0.29	0.29	0.29	-5.35%	20,903
May 14, 2026	0.22	0.31	0.22	0.31	0.31	37.66%	58,954
May 13, 2026	0.22	0.22	0.22	0.22	0.22	-11.24%	479
May 12, 2026	0.29	0.29	0.23	0.25	0.25	-7.04%	25,378
May 8, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	8,555
May 7, 2026	0.25	0.27	0.25	0.26	0.26	0.74%	33,450
May 6, 2026	0.29	0.30	0.26	0.26	0.26	-4.65%	27,803
May 5, 2026	0.26	0.27	0.26	0.27	0.27	10.04%	10,091
May 4, 2026	0.25	0.25	0.25	0.25	0.25	-5.38%	36,749
May 1, 2026	0.25	0.26	0.25	0.26	0.26	-3.70%	10,710
Apr 30, 2026	0.24	0.29	0.24	0.27	0.27	12.50%	32,901
Apr 29, 2026	0.26	0.26	0.24	0.24	0.24	-7.01%	46,257
Apr 28, 2026	0.32	0.32	0.26	0.26	0.26	-19.34%	28,040