Marpai, Inc. (MRAI)
OTCMKTS
· Delayed Price · Currency is USD
1.320
-0.020 (-1.49%)
May 13, 2025, 2:09 PM EDT
Marpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 6,605 |
| May 12, 2025 | 1.30 | 1.34 | 1.22 | 1.34 | 1.34 | 3.08% | 5,289 |
| May 9, 2025 | 1.13 | 1.35 | 1.13 | 1.30 | 1.30 | 17.12% | 19,589 |
| May 8, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 23,746 |
| May 7, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 1,371 |
| May 6, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 7,520 |
| May 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 113 |
| May 2, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 16,774 |
| May 1, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 4.00% | 3,437 |
| Apr 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 300 |
| Apr 29, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | - | 4,710 |
| Apr 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,069 |
| Apr 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 56,754 |
| Apr 24, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.16% | 10,154 |
| Apr 23, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | - | 5,032 |
| Apr 22, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 2,666 |
| Apr 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 144 |
| Apr 17, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 10.40% | 5,100 |
| Apr 16, 2025 | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -7.66% | 13,872 |
| Apr 15, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 18,803 |
| Apr 14, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 19.05% | 1,943 |
| Apr 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.19% | 411 |
| Apr 10, 2025 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -9.57% | 633 |
| Apr 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 192 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -10.00% | 304 |
| Apr 7, 2025 | 0.93 | 1.00 | 0.85 | 1.00 | 1.00 | 4.17% | 35,353 |
| Apr 4, 2025 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -4.00% | 38,462 |
| Apr 3, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -12.28% | 5,234 |
| Apr 2, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 1,756 |
| Apr 1, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 8.82% | 4,933 |
| Mar 31, 2025 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | 2.00% | 5,463 |
| Mar 28, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 0.91% | 3,287 |
| Mar 27, 2025 | 1.20 | 1.20 | 0.98 | 0.99 | 0.99 | -20.72% | 54,036 |
| Mar 26, 2025 | 1.11 | 1.26 | 1.10 | 1.25 | 1.25 | 13.64% | 52,082 |
| Mar 25, 2025 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | -4.35% | 1,205 |
| Mar 24, 2025 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 21.05% | 8,470 |
| Mar 21, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.52% | 2,596 |
| Mar 20, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 1,373 |
| Mar 19, 2025 | 0.87 | 0.98 | 0.85 | 0.96 | 0.96 | -1.03% | 10,421 |
| Mar 18, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 8,103 |
| Mar 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 4.40% | 21,120 |
| Mar 14, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 10.98% | 18,030 |
| Mar 13, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 6,272 |
| Mar 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2,309 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | 0.49% | 1,999 |
| Mar 10, 2025 | 0.81 | 0.91 | 0.80 | 0.82 | 0.82 | -0.49% | 20,840 |
| Mar 7, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -3.53% | 5,490 |
| Mar 6, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 1,193 |
| Mar 5, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 52,072 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 1,765 |