MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.255
+0.065 (5.46%)
Oct 31, 2025, 10:43 AM EDT - Market open
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.36 | 1.38 | 1.31 | 1.38 | - | 15.97% | 12,616,673 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 5,903,212 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 25,114 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.41% | 14,138 |
| Oct 27, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -2.03% | 22,866 |
| Oct 24, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 66,425 |
| Oct 23, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 24,914 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 30,505 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 46,192 |
| Oct 20, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 23,415 |
| Oct 17, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 35,224 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 12,236 |
| Oct 15, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 41,817 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.40% | 16,390 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 10,790 |
| Oct 10, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.86% | 38,855 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 27,777 |
| Oct 8, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -2.79% | 57,298 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -2.71% | 30,954 |
| Oct 6, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 24,653 |
| Oct 3, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 29,901 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 14,242 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 15,980 |
| Sep 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 9,099 |
| Sep 29, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 30,706 |
| Sep 26, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 7,329 |
| Sep 25, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 25,572 |
| Sep 24, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | 22,854 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 14,214 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 32,473 |
| Sep 19, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 31,850 |
| Sep 18, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 18,238 |
| Sep 17, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 17,228 |
| Sep 16, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 18,372 |
| Sep 15, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 18,998 |
| Sep 12, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 20,725 |
| Sep 11, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 20,426 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 11,892 |
| Sep 9, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 14,151 |
| Sep 8, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 44,050 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.29 | 1.29 | 1.29 | -4.02% | 65,361 |
| Sep 4, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 1.82% | 19,011 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 43,142 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 20,730 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 72,064 |
| Aug 28, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | - | 65,323 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -1.47% | 303,049 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | 485,895 |
| Aug 25, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 0.61% | 2,896 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 1.71% | 4,499 |