Skip to main content
Marpai, Inc. (MRAI)
OTCMKTS · Delayed Price · Currency is USD
0.481
+0.011 (2.34%)
Mar 9, 2026, 12:50 PM EST

Marpai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.490.540.490.530.5313.61%98,712
Mar 6, 20260.480.740.450.470.4711.61%129,441
Mar 5, 20260.470.470.420.420.42-8.63%49,436
Mar 4, 20260.470.490.460.460.46-2.68%18,473
Mar 3, 20260.490.500.470.470.471.65%51,919
Mar 2, 20260.560.560.460.470.47-16.93%208,495
Feb 27, 20260.620.620.560.560.56-6.03%53,576
Feb 26, 20260.600.620.560.600.600.74%16,040
Feb 25, 20260.570.600.570.590.591.47%11,054
Feb 24, 20260.540.590.540.580.5811.03%55,169
Feb 23, 20260.470.590.470.530.5315.20%130,849
Feb 20, 20260.420.460.410.460.4614.21%114,269
Feb 19, 20260.410.440.360.400.400.10%500,760
Feb 18, 20260.400.400.340.400.40-0.15%91,410
Feb 17, 20260.400.430.400.400.40-27,078
Feb 13, 20260.460.470.360.400.40-10.61%95,247
Feb 12, 20260.600.600.450.450.45-22.84%100,990
Feb 11, 20260.570.600.570.580.58-1.68%21,310
Feb 10, 20260.560.600.560.590.597.25%21,742
Feb 9, 20260.540.550.540.550.551.85%6,480
Feb 6, 20260.510.540.510.540.545.63%3,011
Feb 5, 20260.570.570.510.510.51-9.97%50,851
Feb 4, 20260.590.590.570.570.57-5.35%2,939
Feb 3, 20260.790.790.600.600.60-21.07%157,261
Feb 2, 20260.750.780.750.760.76-3.59%80,495
Jan 30, 20260.650.840.650.790.7913.44%146,875
Jan 29, 20260.660.690.660.690.695.29%14,604
Jan 28, 20260.650.680.650.660.668.20%27,072
Jan 27, 20260.640.640.610.610.61-6.14%28,548
Jan 26, 20260.630.700.610.650.659.26%70,697
Jan 23, 20260.540.600.540.590.5912.23%29,973
Jan 22, 20260.540.550.530.530.53-4.16%30,139
Jan 21, 20260.570.570.550.550.55-2.98%27,571
Jan 20, 20260.590.590.570.570.57-3.39%11,396
Jan 16, 20260.580.590.580.590.592.38%3,250
Jan 15, 20260.570.600.530.580.58-0.64%46,453
Jan 14, 20260.600.610.580.580.58-3.33%17,013
Jan 13, 20260.640.640.600.600.60-7.69%22,487
Jan 12, 20260.700.700.650.650.65-6.47%11,516
Jan 9, 20260.710.730.700.700.70-4.79%25,610
Jan 8, 20260.720.730.720.730.732.10%5,669
Jan 7, 20260.720.720.710.720.720.87%7,001
Jan 6, 20260.700.710.700.710.711.04%4,885
Jan 5, 20260.700.720.700.700.704.70%18,120
Jan 2, 20260.650.680.650.670.676.18%59,427
Dec 31, 20250.630.670.630.630.63-1.33%27,714
Dec 30, 20250.690.690.630.640.64-1.66%46,093
Dec 29, 20250.650.680.630.650.65-4.37%11,309
Dec 26, 20250.700.700.660.680.683.90%53,712
Dec 24, 20250.700.700.640.650.65-8.53%12,402
Dec 23, 20250.700.720.650.720.72-1.30%29,806
Dec 22, 20250.700.720.680.720.723.56%24,234
Dec 19, 20250.720.770.700.700.702.77%6,564
Dec 18, 20250.680.680.680.680.680.01%1,860
Dec 17, 20250.760.800.680.680.68-9.20%67,671
Dec 16, 20250.820.820.750.750.75-0.94%38,604
Dec 15, 20250.800.810.750.760.76-5.37%18,470
Dec 11, 20250.750.850.750.800.800.50%8,807
Dec 10, 20250.800.830.800.800.80-0.50%7,577
Dec 9, 20250.870.870.800.800.80-4.75%13,459
Dec 8, 20250.840.920.800.840.846.60%39,727
Dec 5, 20250.730.860.730.790.790.70%129,573
Dec 4, 20250.800.800.750.780.784.33%8,600
Dec 3, 20250.810.850.750.750.75-6.25%17,916
Dec 2, 20251.001.000.790.800.80-8.59%43,671
Dec 1, 20250.880.980.880.880.88-12.48%7,627
Nov 26, 20251.071.070.961.001.00-7.41%38,347
Nov 25, 20251.041.131.041.081.0811.34%10,691
Nov 24, 20250.930.970.930.970.978.36%3,956
Nov 21, 20250.760.950.760.900.9035.04%8,101
Nov 20, 20250.940.940.660.660.66-29.16%16,543
Nov 19, 20250.990.990.900.940.94-6.42%17,788
Nov 18, 20251.151.151.001.001.00-8.68%2,055
Nov 17, 20251.081.171.071.101.100.46%16,601
Nov 14, 20251.171.170.941.091.09-7.63%23,910
Nov 13, 20251.201.271.041.181.18-1.01%35,588
Nov 12, 20251.491.491.151.191.19-20.00%81,252
Nov 11, 20251.471.521.471.491.4912.03%35,511
Nov 10, 20251.391.391.331.331.33-6.01%15,246
Nov 7, 20251.471.521.421.421.42-4.39%12,102
Nov 6, 20251.501.501.201.481.482.42%36,151
Nov 5, 20251.431.501.371.451.451.76%15,394
Nov 4, 20251.371.431.371.421.420.71%23,149
Nov 3, 20251.451.451.411.411.41-2.76%8,908
Oct 31, 20251.431.451.401.451.45-3.33%932
Oct 30, 20251.471.501.381.501.508.70%29,445
Oct 29, 20251.501.501.371.381.38-5.48%8,616
Oct 28, 20251.461.461.461.461.46-0.68%596
Oct 27, 20251.471.481.451.471.473.81%16,512
Oct 24, 20251.491.511.421.421.42-3.87%24,628
Oct 23, 20251.511.511.401.471.47-2.45%3,633
Oct 22, 20251.431.511.361.511.510.67%21,921
Oct 21, 20251.411.511.381.501.505.12%3,653
Oct 20, 20251.431.521.431.431.43-4.87%19,075
Oct 17, 20251.551.781.361.501.5011.11%77,833
Oct 16, 20251.421.421.341.351.35-5.59%22,638
Oct 15, 20251.501.551.431.431.43-2.72%20,649
Oct 14, 20251.331.481.331.471.4711.36%22,067
Oct 13, 20251.271.351.271.321.3210.00%8,954
Oct 10, 20251.491.501.091.201.20-20.00%64,063