Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.200
-0.080 (-6.25%)
At close: Mar 18, 2026, 4:00 PM EDT
1.610
+0.410 (34.17%)
After-hours: Mar 18, 2026, 7:59 PM EDT
Spectral AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.27 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 3,400,358 |
| Mar 17, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 338,919 |
| Mar 16, 2026 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 418,217 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.30 | 1.32 | 1.32 | -6.38% | 405,926 |
| Mar 12, 2026 | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | 2.92% | 107,982 |
| Mar 11, 2026 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -2.14% | 233,500 |
| Mar 10, 2026 | 1.35 | 1.48 | 1.35 | 1.40 | 1.40 | -0.71% | 233,586 |
| Mar 9, 2026 | 1.38 | 1.42 | 1.34 | 1.41 | 1.41 | 0.71% | 249,518 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 125,804 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 219,227 |
| Mar 4, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 149,787 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -0.71% | 345,374 |
| Mar 2, 2026 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 0.71% | 157,148 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 220,286 |
| Feb 26, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 244,449 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | - | 255,510 |
| Feb 24, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 144,798 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 238,873 |
| Feb 20, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 250,592 |
| Feb 19, 2026 | 1.51 | 1.52 | 1.42 | 1.49 | 1.49 | -0.67% | 405,864 |
| Feb 18, 2026 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -1.32% | 238,051 |
| Feb 17, 2026 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -1.94% | 147,023 |
| Feb 13, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | 2.65% | 81,104 |
| Feb 12, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 123,475 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.49 | 1.54 | 1.54 | -1.28% | 157,617 |
| Feb 10, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | 0.65% | 147,040 |
| Feb 9, 2026 | 1.51 | 1.56 | 1.47 | 1.55 | 1.55 | 1.97% | 262,307 |
| Feb 6, 2026 | 1.50 | 1.58 | 1.50 | 1.52 | 1.52 | 1.33% | 349,612 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -7.41% | 363,857 |
| Feb 4, 2026 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -6.90% | 223,276 |
| Feb 3, 2026 | 1.70 | 1.75 | 1.62 | 1.74 | 1.74 | 2.35% | 193,129 |
| Feb 2, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | -2.86% | 230,196 |
| Jan 30, 2026 | 1.80 | 1.90 | 1.72 | 1.75 | 1.75 | -3.31% | 290,601 |
| Jan 29, 2026 | 1.87 | 1.87 | 1.73 | 1.81 | 1.81 | -4.23% | 508,033 |
| Jan 28, 2026 | 1.93 | 1.95 | 1.84 | 1.89 | 1.89 | -0.53% | 426,918 |
| Jan 27, 2026 | 1.83 | 1.96 | 1.74 | 1.90 | 1.90 | 3.83% | 752,593 |
| Jan 26, 2026 | 1.72 | 1.83 | 1.63 | 1.83 | 1.83 | 5.17% | 704,350 |
| Jan 23, 2026 | 1.64 | 1.75 | 1.59 | 1.74 | 1.74 | 6.75% | 497,271 |
| Jan 22, 2026 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 5.84% | 355,945 |
| Jan 21, 2026 | 1.53 | 1.56 | 1.49 | 1.54 | 1.54 | -0.65% | 351,088 |
| Jan 20, 2026 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | -0.64% | 323,418 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 244,000 |
| Jan 15, 2026 | 1.62 | 1.69 | 1.57 | 1.61 | 1.61 | -0.62% | 417,488 |
| Jan 14, 2026 | 1.57 | 1.62 | 1.53 | 1.62 | 1.62 | 1.89% | 139,475 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.53 | 1.59 | 1.59 | 0.63% | 223,048 |
| Jan 12, 2026 | 1.56 | 1.58 | 1.49 | 1.58 | 1.58 | 2.60% | 310,950 |
| Jan 9, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -3.14% | 261,028 |
| Jan 8, 2026 | 1.67 | 1.70 | 1.58 | 1.59 | 1.59 | -4.79% | 248,916 |
| Jan 7, 2026 | 1.65 | 1.77 | 1.64 | 1.67 | 1.67 | 3.09% | 262,021 |
| Jan 6, 2026 | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 273,927 |