Marpai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.26	0.33	0.26	0.32	0.32	16.53%	14,457
Apr 24, 2026	0.29	0.29	0.27	0.27	0.27	1.48%	1,705
Apr 23, 2026	0.25	0.28	0.25	0.27	0.27	20.05%	12,228
Apr 22, 2026	0.23	0.23	0.23	0.23	0.23	-19.50%	200
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	566
Apr 17, 2026	0.24	0.31	0.22	0.29	0.29	11.58%	150,743
Apr 16, 2026	0.26	0.26	0.26	0.26	0.26	-2.77%	5,047
Apr 15, 2026	0.28	0.28	0.26	0.27	0.27	-4.54%	9,913
Apr 14, 2026	0.29	0.29	0.28	0.28	0.28	-3.41%	43,005
Apr 13, 2026	0.27	0.29	0.27	0.29	0.29	11.50%	15,730
Apr 10, 2026	0.27	0.28	0.23	0.26	0.26	-5.28%	60,634
Apr 9, 2026	0.30	0.33	0.24	0.27	0.27	9.76%	159,408
Apr 8, 2026	0.23	0.30	0.23	0.25	0.25	3.30%	142,484
Apr 7, 2026	0.24	0.28	0.22	0.24	0.24	-11.96%	67,951
Apr 6, 2026	0.33	0.35	0.24	0.28	0.28	-16.67%	50,196
Apr 2, 2026	0.28	0.36	0.28	0.33	0.33	10.15%	94,282
Apr 1, 2026	0.29	0.30	0.23	0.30	0.30	3.31%	176,692
Mar 31, 2026	0.35	0.35	0.29	0.29	0.29	-0.07%	41,872
Mar 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.27%	18,560
Mar 27, 2026	0.28	0.30	0.28	0.30	0.30	7.37%	55,698
Mar 26, 2026	0.35	0.40	0.28	0.28	0.28	-38.05%	183,154
Mar 25, 2026	0.47	0.47	0.45	0.45	0.45	-1.96%	13,401
Mar 24, 2026	0.45	0.47	0.45	0.46	0.46	3.14%	36,131
Mar 23, 2026	0.46	0.46	0.44	0.45	0.45	-3.04%	8,430
Mar 20, 2026	0.44	0.47	0.42	0.46	0.46	15.00%	19,531
Mar 19, 2026	0.44	0.44	0.40	0.40	0.40	-14.89%	49,734
Mar 18, 2026	0.48	0.49	0.45	0.47	0.47	-4.10%	28,865
Mar 17, 2026	0.55	0.58	0.47	0.49	0.49	-3.92%	121,522
Mar 16, 2026	0.51	0.52	0.51	0.51	0.51	2.02%	9,305
Mar 13, 2026	0.50	0.55	0.50	0.50	0.50	4.17%	57,851
Mar 12, 2026	0.50	0.50	0.46	0.48	0.48	-11.11%	63,729
Mar 11, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	31,250
Mar 10, 2026	0.54	0.57	0.50	0.50	0.50	-6.38%	67,971
Mar 9, 2026	0.49	0.54	0.49	0.53	0.53	13.61%	98,712
Mar 6, 2026	0.48	0.74	0.45	0.47	0.47	11.61%	129,441
Mar 5, 2026	0.47	0.47	0.42	0.42	0.42	-8.63%	49,436
Mar 4, 2026	0.47	0.49	0.46	0.46	0.46	-2.68%	18,473
Mar 3, 2026	0.49	0.50	0.47	0.47	0.47	1.65%	51,919
Mar 2, 2026	0.56	0.56	0.46	0.47	0.47	-16.93%	208,495
Feb 27, 2026	0.62	0.62	0.56	0.56	0.56	-6.03%	53,576
Feb 26, 2026	0.60	0.62	0.56	0.60	0.60	0.74%	16,040
Feb 25, 2026	0.57	0.60	0.57	0.59	0.59	1.47%	11,054
Feb 24, 2026	0.54	0.59	0.54	0.58	0.58	11.03%	55,169
Feb 23, 2026	0.47	0.59	0.47	0.53	0.53	15.20%	130,849
Feb 20, 2026	0.42	0.46	0.41	0.46	0.46	14.21%	114,269
Feb 19, 2026	0.41	0.44	0.36	0.40	0.40	0.10%	500,760
Feb 18, 2026	0.40	0.40	0.34	0.40	0.40	-0.15%	91,410
Feb 17, 2026	0.40	0.43	0.40	0.40	0.40	-	27,078