Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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