Marpai, Inc. - MRAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.46	0.46	0.46	0.41	114,300
February 19, 2026	0.41	0.4	0.4	0.44	0.36	500,800
February 18, 2026	0.4	0.4	0.4	0.4	0.34	91,410
February 17, 2026	0.4	0.4	0.4	0.43	0.4	27,100
February 13, 2026	0.46	0.4	0.4	0.47	0.36	95,247
February 12, 2026	0.6	0.45	0.45	0.6	0.45	101,000
February 11, 2026	0.57	0.58	0.58	0.6	0.57	21,310
February 10, 2026	0.56	0.59	0.59	0.6	0.56	21,742
February 09, 2026	0.54	0.55	0.55	0.55	0.54	6,500
February 06, 2026	0.51	0.54	0.54	0.54	0.51	3,011
February 05, 2026	0.57	0.51	0.51	0.57	0.51	50,900
February 04, 2026	0.59	0.57	0.57	0.59	0.57	2,939
February 03, 2026	0.79	0.6	0.6	0.79	0.6	157,300
February 02, 2026	0.75	0.76	0.76	0.78	0.75	80,500
January 30, 2026	0.65	0.79	0.79	0.84	0.65	146,900
January 29, 2026	0.66	0.69	0.69	0.69	0.66	14,604
January 28, 2026	0.65	0.66	0.66	0.68	0.65	27,100
January 27, 2026	0.64	0.61	0.61	0.64	0.61	28,548
January 26, 2026	0.63	0.65	0.65	0.7	0.61	70,700
January 23, 2026	0.54	0.59	0.59	0.6	0.54	30,000
January 22, 2026	0.54	0.53	0.53	0.55	0.53	30,139
January 21, 2026	0.57	0.55	0.55	0.57	0.55	27,600
January 20, 2026	0.59	0.57	0.57	0.59	0.57	11,400
January 16, 2026	0.58	0.59	0.59	0.59	0.58	3,300
January 15, 2026	0.57	0.58	0.58	0.6	0.53	46,500
January 14, 2026	0.6	0.58	0.58	0.61	0.58	17,013
January 13, 2026	0.64	0.6	0.6	0.64	0.6	22,500
January 12, 2026	0.7	0.65	0.65	0.7	0.65	11,516
January 09, 2026	0.71	0.7	0.7	0.73	0.7	25,610
January 08, 2026	0.72	0.73	0.73	0.73	0.72	5,700
January 07, 2026	0.72	0.72	0.72	0.72	0.71	7,001
January 06, 2026	0.7	0.71	0.71	0.71	0.7	4,900
January 05, 2026	0.7	0.7	0.7	0.72	0.7	18,120
January 02, 2026	0.65	0.67	0.67	0.68	0.65	59,427
December 31, 2025	0.63	0.63	0.63	0.67	0.63	27,714
December 30, 2025	0.69	0.64	0.64	0.69	0.63	46,100
December 29, 2025	0.65	0.65	0.65	0.67	0.63	11,309
December 26, 2025	0.7	0.68	0.68	0.7	0.66	53,712
December 24, 2025	0.7	0.65	0.65	0.7	0.64	12,402
December 23, 2025	0.7	0.72	0.72	0.72	0.65	29,806
December 22, 2025	0.7	0.72	0.72	0.72	0.68	24,234
December 19, 2025	0.72	0.7	0.7	0.77	0.7	6,600
December 18, 2025	0.68	0.68	0.68	0.68	0.68	1,900
December 17, 2025	0.76	0.68	0.68	0.8	0.68	67,700
December 16, 2025	0.82	0.75	0.75	0.84	0.75	17,163
December 15, 2025	0.8	0.76	0.76	0.81	0.75	18,500
December 12, 2025	0.8	0.8	0.8	0.8	0.8	0
December 11, 2025	0.75	0.8	0.8	0.85	0.75	8,807
December 10, 2025	0.8	0.8	0.8	0.83	0.8	7,600
December 09, 2025	0.87	0.8	0.8	0.87	0.8	13,500
December 08, 2025	0.84	0.84	0.84	0.92	0.8	39,727
December 05, 2025	0.73	0.79	0.79	0.86	0.73	129,600
December 04, 2025	0.77	0.78	0.78	0.78	0.73	4,807
December 03, 2025	0.81	0.75	0.75	0.85	0.75	17,916
December 02, 2025	1	0.8	0.8	1	0.79	43,700
December 01, 2025	0.88	0.88	0.88	0.98	0.88	7,627
November 28, 2025	1	1	1	1	1	0
November 26, 2025	1.07	1	1	1.07	0.96	38,347
November 25, 2025	1.04	1.08	1.08	1.13	1.03	10,700
November 24, 2025	0.93	0.97	0.97	0.97	0.93	4,000

Marpai, Inc. (MRAI) OTC