MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.560
+0.010 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
1.510
-0.050 (-3.21%)
After-hours: Dec 5, 2025, 7:41 PM EST
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 98,608 |
| Dec 4, 2025 | 1.53 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 103,674 |
| Dec 3, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 76,804 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 4.26% | 65,755 |
| Dec 1, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 52,807 |
| Nov 28, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 52,150 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -4.61% | 119,002 |
| Nov 25, 2025 | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | 7.04% | 107,182 |
| Nov 24, 2025 | 1.43 | 1.52 | 1.42 | 1.42 | 1.42 | -0.70% | 440,085 |
| Nov 21, 2025 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 57,208 |
| Nov 20, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 39,250 |
| Nov 19, 2025 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.69% | 75,952 |
| Nov 18, 2025 | 1.44 | 1.49 | 1.41 | 1.44 | 1.44 | 2.13% | 189,413 |
| Nov 17, 2025 | 1.53 | 1.53 | 1.41 | 1.41 | 1.41 | -9.03% | 149,083 |
| Nov 14, 2025 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 85,444 |
| Nov 13, 2025 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 51,124 |
| Nov 12, 2025 | 1.59 | 1.63 | 1.53 | 1.57 | 1.57 | -2.48% | 391,892 |
| Nov 11, 2025 | 1.45 | 1.62 | 1.45 | 1.61 | 1.61 | 14.18% | 291,254 |
| Nov 10, 2025 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 209,351 |
| Nov 7, 2025 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 178,199 |
| Nov 6, 2025 | 1.45 | 1.54 | 1.33 | 1.40 | 1.40 | -7.28% | 422,197 |
| Nov 5, 2025 | 1.50 | 1.60 | 1.42 | 1.51 | 1.51 | 6.34% | 381,830 |
| Nov 4, 2025 | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -5.33% | 561,298 |
| Nov 3, 2025 | 1.63 | 1.69 | 1.49 | 1.50 | 1.50 | -9.64% | 2,431,994 |
| Oct 31, 2025 | 1.36 | 1.96 | 1.20 | 1.66 | 1.66 | 39.50% | 47,596,032 |
| 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 |