Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Marpai, Inc. (MRAI)

Compare
1.1400
+0.0200
+(1.79%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.13001.15401.12001.14001.14001,800
Apr 1, 20251.01001.11001.01001.11001.11004,900
Mar 31, 20251.00001.10001.00001.02001.02005,500
Mar 28, 20251.00001.03001.00001.00001.00003,300
Mar 27, 20251.20001.20000.98000.99100.991054,000
Mar 26, 20251.11001.26001.10001.25001.250052,100
Mar 25, 20251.15001.15001.04001.10001.10001,200
Mar 24, 20250.99001.15000.99001.15001.15008,500
Mar 21, 20250.98000.98000.95000.95000.95002,600
Mar 20, 20250.95000.97000.95000.95500.95501,400
Mar 19, 20250.86500.98000.85000.96000.960010,400
Mar 18, 20250.97500.97500.95800.97000.97008,100
Mar 17, 20250.95000.96200.95000.95000.950021,100
Mar 14, 20250.89800.91900.88000.91000.910018,000
Mar 13, 20250.82000.82000.81000.82000.82006,300
Mar 12, 20250.82000.82000.82000.82000.82002,300
Mar 11, 20250.84000.85000.82000.82000.82002,000
Mar 10, 20250.81000.91000.80000.81600.816020,800
Mar 7, 20250.86000.87300.82000.82000.82005,500
Mar 6, 20250.84000.85000.84000.85000.85001,200
Mar 5, 20250.92000.92000.85000.85000.850052,100
Mar 4, 20250.95000.95000.91000.92000.92001,800
Mar 3, 20250.91001.00000.91000.95000.950073,200
Feb 28, 20250.85000.93700.85000.91000.91005,100
Feb 27, 20250.96300.99000.90000.90000.90002,800
Feb 26, 20250.90000.90000.90000.90000.9000300
Feb 25, 20250.99500.99500.88400.90000.90007,300
Feb 24, 20250.95001.02000.95001.02001.02006,200
Feb 21, 20250.95800.95800.95800.95800.9580300
Feb 20, 20250.99000.99000.99000.99000.9900-
Feb 19, 20250.92000.99000.92000.99000.99008,300
Feb 18, 20250.91000.92000.85300.92000.92005,700
Feb 14, 20250.91000.91000.91000.91000.91005,600
Feb 13, 20250.93300.95000.89000.92000.920026,300
Feb 12, 20251.00001.00000.90000.92000.920031,300
Feb 11, 20250.95001.02000.95000.95000.95005,500
Feb 10, 20250.95001.00000.95001.00001.0000400
Feb 7, 20250.91000.92000.91000.92000.92001,200
Feb 6, 20250.85000.92000.85000.92000.92007,400
Feb 5, 20250.85100.91500.85100.91500.9150700
Feb 4, 20250.86500.91000.85000.85100.851019,400
Feb 3, 20250.95000.95000.89000.89000.890013,600
Jan 31, 20250.93001.00000.93001.00001.00004,100
Jan 30, 20250.93001.09000.92000.93000.930026,200
Jan 29, 20250.93000.95000.93000.93000.930021,800
Jan 28, 20251.05001.05000.87500.94000.940014,200
Jan 27, 20250.82501.00000.82500.95900.95901,400
Jan 24, 20251.00001.09000.90001.00001.000032,100
Jan 23, 20250.97001.00000.96001.00001.000015,900
Jan 22, 20250.98001.00000.94000.97000.970074,900
Jan 21, 20251.02001.08000.98000.98000.9800270,100
Jan 17, 20250.99701.03000.99701.02001.020050,500
Jan 16, 20251.04001.04100.94501.03001.030045,900
Jan 15, 20251.01001.03001.00001.03001.030038,300
Jan 14, 20251.00001.04000.94501.04001.040026,100
Jan 13, 20250.97001.00000.94501.00001.000075,500
Jan 10, 20250.97501.03000.96000.97000.970090,100
Jan 8, 20251.02201.04000.92100.98000.980059,200
Jan 7, 20251.00001.07001.00001.04001.040032,400
Jan 6, 20250.88001.00000.88001.00001.00008,200
Jan 3, 20251.00001.00000.90000.90000.90009,700
Jan 2, 20251.09001.09000.90000.90000.90006,700
Dec 31, 20240.82000.99000.82000.95000.950046,600
Dec 30, 20240.90001.01000.70000.82000.8200475,200
Dec 27, 20241.15001.15500.67500.90000.900080,600
Dec 26, 20241.10001.20000.94801.15001.150012,800
Dec 24, 20241.07001.08301.01501.08301.08308,700
Dec 23, 20240.93501.07000.86001.07001.070043,800
Dec 20, 20241.06001.09000.98300.98300.983033,400
Dec 19, 20241.06001.11001.06001.06001.060012,800
Dec 18, 20241.24001.29001.06001.06001.060042,300
Dec 17, 20241.19001.27001.10001.11001.110055,000
Dec 16, 20241.17001.20001.11001.20001.20007,200
Dec 13, 20241.40001.40001.13001.25001.25008,800
Dec 12, 20241.25001.25001.25001.25001.2500600
Dec 11, 20241.27001.39301.10001.39301.393053,500
Dec 10, 20241.36001.51001.26001.31001.310041,400
Dec 9, 20241.41001.51001.26001.27001.270049,300
Dec 6, 20241.42001.42001.41801.42001.42002,600
Dec 5, 20241.37501.64001.30001.41001.410021,200
Dec 4, 20241.03001.68001.03001.40001.400092,900
Dec 3, 20241.39001.50001.27001.33001.330023,900
Dec 2, 20241.60001.60001.39001.41001.41007,500
Nov 29, 20241.50001.60001.34001.60001.600012,000
Nov 27, 20241.55001.65001.30001.50001.500036,700
Nov 26, 20241.42301.65001.40001.44001.440018,100
Nov 25, 20241.20001.50801.20001.49001.49003,400
Nov 22, 20241.28001.42001.23001.42001.420067,000
Nov 21, 20241.61001.61001.21001.21001.210034,100
Nov 20, 20241.45001.64001.32001.64001.640025,500
Nov 19, 20241.38001.59001.24001.45001.450032,300
Nov 18, 20241.54001.54000.52001.32001.320019,600
Nov 15, 20241.20001.62001.20001.60001.6000149,400
Nov 14, 20241.18001.59001.17001.55001.550066,600
Nov 13, 20241.15001.30001.14001.18001.180053,500
Nov 12, 20240.76001.24000.76001.05001.050049,800
Nov 11, 20240.76000.84500.76000.77000.770026,400
Nov 8, 20240.89500.89500.77900.77900.77906,700
Nov 7, 20240.79000.79000.77000.77000.7700400
Nov 6, 20240.74000.89000.74000.76000.76005,300
Nov 5, 20240.73000.77200.73000.77200.77202,300
Nov 4, 20240.94000.94000.75100.90000.90007,900
Nov 1, 20240.94000.94000.72000.72000.72008,200
Oct 31, 20240.93000.94000.90000.94000.940017,500
Oct 30, 20240.81000.94000.81000.90000.900028,900
Oct 29, 20240.79900.83700.64400.81000.810016,800
Oct 28, 20240.64300.90500.56000.80600.8060112,300
Oct 25, 20240.48000.77500.48000.70000.700065,700
Oct 24, 20240.47500.48000.47500.48000.48004,100
Oct 23, 20240.68000.68000.47000.47500.47502,100
Oct 22, 20240.68000.68000.49000.49000.49001,400
Oct 21, 20240.50000.63000.46000.56000.560020,000
Oct 18, 20240.47200.66000.47200.55400.554016,400
Oct 17, 20240.56500.66000.49600.55000.55002,600
Oct 16, 20240.55000.59000.55000.56100.561016,600
Oct 15, 20240.59000.59000.52000.52000.520021,800
Oct 14, 20240.59200.70000.59200.62000.62007,500
Oct 11, 20240.65100.65100.65000.65000.65008,900
Oct 10, 20240.65000.70000.65000.70000.700015,100
Oct 9, 20240.52000.72000.52000.71000.710017,500
Oct 8, 20240.64000.68300.51000.68000.6800245,400
Oct 7, 20240.51500.70000.51000.53000.5300114,200
Oct 4, 20240.50000.60000.43100.60000.6000105,100
Oct 3, 20240.49000.50000.48100.50000.500030,400
Oct 2, 20240.50300.50300.47100.49100.49103,000
Oct 1, 20240.48100.48100.48100.48100.4810100
Sep 30, 20240.58000.60500.55500.55500.555096,500
Sep 27, 20240.59800.60500.48500.58000.580028,100
Sep 26, 20240.60000.69000.60000.60500.605050,800
Sep 25, 20240.46100.58000.46100.56000.560095,100
Sep 24, 20240.46200.47700.46200.47700.4770700
Sep 23, 20240.52000.58600.52000.52000.52003,600
Sep 20, 20240.53000.54100.52000.52000.52001,900
Sep 19, 20240.62500.62500.56000.62500.62501,300
Sep 18, 20240.56000.62500.56000.60600.60606,300
Sep 17, 20240.51000.51000.51000.51000.5100200
Sep 16, 20240.50000.54000.50000.51000.51007,600
Sep 13, 20240.51500.51500.51000.51000.51001,200
Sep 12, 20240.56500.56500.56500.56500.5650-
Sep 11, 20240.56500.56500.56500.56500.5650300
Sep 10, 20240.69000.69000.52000.59800.59801,500
Sep 9, 20240.69000.69000.53500.54400.54401,800
Sep 6, 20240.72000.76000.65100.69000.69008,400
Sep 5, 20240.65000.65000.65000.65000.6500100
Sep 4, 20240.62200.70000.62200.70000.70004,600
Sep 3, 20240.53000.63000.51200.60000.600031,800
Aug 30, 20240.46600.56300.45000.55000.550020,300
Aug 29, 20240.42100.49000.42000.43000.43002,200
Aug 28, 20240.54900.54900.48000.48100.48103,600
Aug 27, 20240.49000.49000.41000.48000.480020,500
Aug 26, 20240.45000.47400.40000.47000.470049,300
Aug 23, 20240.47500.47500.47500.47500.47501,600
Aug 22, 20240.45000.52500.45000.45800.45808,000
Aug 21, 20240.51000.51000.45000.45000.45006,100
Aug 20, 20240.51000.51000.51000.51000.51001,100
Aug 19, 20240.51600.51600.50000.50000.50001,100
Aug 16, 20240.60000.60000.50000.55000.550010,100
Aug 15, 20240.62900.62900.50000.50000.50002,700
Aug 14, 20240.62900.62900.62900.62900.6290400
Aug 13, 20240.62000.62000.60000.60000.60002,500
Aug 12, 20240.64000.64000.62000.62000.62001,800
Aug 9, 20240.60000.66400.60000.66400.66403,100
Aug 8, 20240.68000.68000.50000.60000.60004,600
Aug 7, 20240.52000.52000.50000.51000.510011,100
Aug 6, 20240.52000.60000.52000.60000.600014,200
Aug 5, 20240.52000.55200.52000.53000.53003,800
Aug 2, 20240.54000.54000.52000.52000.52001,200
Aug 1, 20240.53000.53000.53000.53000.5300200
Jul 31, 20240.50000.52000.50000.52000.52002,100
Jul 30, 20240.54000.63000.54000.61000.61003,700
Jul 29, 20240.68000.68000.61000.63400.63401,500
Jul 26, 20240.66000.68000.66000.68000.6800300
Jul 25, 20240.62000.62000.62000.62000.62001,300
Jul 24, 20240.55000.62000.54000.62000.62002,800
Jul 23, 20240.53000.58200.53000.54000.54003,900
Jul 22, 20240.66000.66600.54000.54000.540035,300
Jul 19, 20240.66000.67000.66000.66000.66005,100
Jul 18, 20240.65000.74000.65000.66000.6600700
Jul 17, 20240.68000.68000.68000.68000.6800200
Jul 16, 20240.65000.74000.65000.67700.67702,600
Jul 15, 20240.75000.75000.65000.65000.65001,700
Jul 12, 20240.71000.80000.71000.75000.750013,400
Jul 11, 20240.70200.75500.70200.73000.73006,600
Jul 10, 20240.67000.70000.65100.70000.70003,100
Jul 9, 20240.68200.74000.67500.70000.700024,400
Jul 8, 20240.75000.78000.68200.68200.68205,300
Jul 5, 20240.95000.95000.72000.78000.78003,600
Jul 3, 20240.75700.75700.72000.72000.72001,200
Jul 2, 20240.72000.83000.66900.83000.83004,400
Jul 1, 20240.68000.83900.68000.83900.83903,900
Jun 28, 20240.87000.89000.66900.68000.68007,400
Jun 27, 20240.86300.90000.64100.87000.870015,500
Jun 26, 20240.85000.90000.80000.90000.900017,000
Jun 25, 20240.80000.82000.80000.82000.820011,500
Jun 24, 20240.70600.81000.70000.79100.791019,400
Jun 21, 20240.77000.80000.70000.72000.72007,700
Jun 20, 20240.78400.78400.70000.77000.770014,600
Jun 18, 20240.84000.84000.82000.82000.82004,800
Jun 17, 20240.82000.92000.82000.82000.82001,400
Jun 14, 20240.89000.95000.82000.82000.82004,400
Jun 13, 20240.83500.84000.82000.82000.820011,900
Jun 12, 20240.89500.89500.85000.87300.87302,700
Jun 11, 20240.85000.85000.85000.85000.85003,500
Jun 10, 20240.82800.97900.82800.85000.85007,200
Jun 7, 20241.04001.04000.82000.83000.83004,600
Jun 6, 20240.93001.10000.90001.00001.000028,600
Jun 5, 20240.69000.97000.60000.91000.9100148,700
Jun 4, 20240.62600.69000.60000.68500.685023,800
Jun 3, 20240.56000.65800.56000.62600.626055,500
May 31, 20240.45000.69000.45000.64100.6410204,200
May 30, 20240.64000.70000.50000.50000.5000257,900
May 29, 20240.55000.90000.40000.65000.6500227,300
May 28, 20241.07001.08000.80000.90000.9000865,300
May 24, 20242.01002.08001.91001.94001.9400256,200
May 23, 20241.94002.01901.93001.98001.980027,000
May 22, 20242.00002.02001.94002.00002.000077,700
May 21, 20242.03002.03001.91001.97001.970034,800
May 20, 20242.10002.10001.95002.00002.000069,800
May 17, 20242.02002.12001.96002.10002.100065,800
May 16, 20242.19002.19002.01502.02002.020038,600
May 15, 20242.21002.25001.99002.06002.0600275,800
May 14, 20242.24002.35002.19002.21002.210055,200
May 13, 20242.24002.29502.15002.25002.250077,800
May 10, 20242.63002.63002.14002.24002.2400159,100
May 9, 20242.64002.66902.38002.38002.3800113,300
May 8, 20242.60002.67502.45202.64002.640036,900
May 7, 20242.41002.65702.41002.48002.480042,900
May 6, 20242.37002.59902.35002.51502.5150217,600
May 3, 20242.39002.39002.30002.34002.340029,500
May 2, 20242.19002.47002.12602.43402.4340202,500
May 1, 20242.02602.37002.00002.09002.0900213,900
Apr 30, 20242.02002.14002.01002.03002.0300103,500
Apr 29, 20242.10002.17001.99402.07002.070097,700
Apr 26, 20242.15002.21002.06002.18002.180045,700
Apr 25, 20242.09402.17002.06002.13002.130040,600
Apr 24, 20242.10002.24002.07602.14002.140027,400
Apr 23, 20242.14002.22002.10002.12502.125026,400
Apr 22, 20242.34002.39002.07002.09002.090099,800
Apr 19, 20242.43002.45502.30002.33002.330026,000
Apr 18, 20242.54002.54002.40102.48002.480036,100
Apr 17, 20242.23002.58002.15102.48002.4800181,500
Apr 16, 20242.00002.33001.75102.18502.1850259,000
Apr 15, 20242.21002.24002.02002.05002.050085,700
Apr 12, 20242.40002.41002.13002.23002.2300145,700
Apr 11, 20242.35002.39002.23602.36002.360047,000
Apr 10, 20242.25002.44002.18002.30002.300099,800
Apr 9, 20242.24002.48002.20002.27002.2700154,100
Apr 8, 20242.30002.30002.19002.24002.240046,000
Apr 5, 20242.31002.39002.20002.27002.2700224,600
Apr 4, 20242.60002.65002.30002.33002.3300182,500
Apr 3, 20242.81002.93002.45002.49002.4900224,300