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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.4	1.44	1.44	1.45	1.4	25,815
August 14, 2025	1.45	1.4	1.4	1.5	1.4	14,948
August 13, 2025	1.45	1.44	1.44	1.45	1.43	17,400
August 12, 2025	1.45	1.49	1.49	1.49	1.45	9,710
August 11, 2025	1.3	1.33	1.33	1.42	1.3	14,131
August 08, 2025	1.34	1.34	1.34	1.34	1.33	4,530
August 07, 2025	1.33	1.32	1.32	1.34	1.3	8,900
August 06, 2025	1.31	1.31	1.31	1.31	1.26	5,600
August 05, 2025	1.35	1.34	1.34	1.35	1.26	5,400
August 04, 2025	1.16	1.35	1.35	1.35	1.16	23,000
August 01, 2025	1.25	1.18	1.18	1.25	0.91	17,909
July 31, 2025	1.33	1.31	1.31	1.46	1.31	11,700
July 30, 2025	1.31	1.33	1.33	1.33	1.31	1,300
July 29, 2025	1.32	1.33	1.33	1.34	1.32	1,226
July 28, 2025	1.3	1.31	1.31	1.31	1.3	2,500
July 25, 2025	1.31	1.31	1.31	1.32	1.31	2,834
July 24, 2025	1.33	1.34	1.34	1.34	1.3	4,300
July 23, 2025	1.43	1.33	1.33	1.43	1.13	20,000
July 22, 2025	1.34	1.44	1.44	1.44	1.34	20,500
July 21, 2025	1.28	1.34	1.34	1.45	1.28	9,500
July 18, 2025	1.37	1.28	1.28	1.37	1.25	16,700
July 17, 2025	1.4	1.37	1.37	1.44	1.37	1,700
July 16, 2025	1.38	1.38	1.38	1.38	1.38	1,200
July 15, 2025	1.37	1.37	1.37	1.45	1.37	6,100
July 14, 2025	1.4	1.35	1.35	1.4	1.35	700
July 11, 2025	1.34	1.4	1.4	1.4	1.25	1,900
July 10, 2025	1.3	1.36	1.36	1.36	1.28	1,700
July 09, 2025	1.21	1.35	1.35	1.35	1.21	2,000
July 08, 2025	1.27	1.22	1.22	1.27	1.22	1,100
July 07, 2025	1.39	1.27	1.27	1.39	1.27	2,800
July 03, 2025	1.39	1.35	1.35	1.4	1.35	1,000
July 02, 2025	1.35	1.38	1.38	1.38	1.35	5,630
July 01, 2025	1.32	1.34	1.34	1.34	1.32	300
June 30, 2025	1.35	1.35	1.35	1.35	1.35	300
June 27, 2025	1.42	1.35	1.35	1.42	1.21	20,900
June 26, 2025	1.27	1.45	1.45	1.58	1.27	22,500
June 25, 2025	1.28	1.27	1.27	1.33	1.27	11,400
June 24, 2025	1.29	1.27	1.27	1.32	1.27	2,400
June 23, 2025	1.38	1.26	1.26	1.43	1.26	13,100
June 20, 2025	1.32	1.39	1.39	1.39	1.32	2,200
June 18, 2025	1.3	1.25	1.25	1.31	1.25	31,800
June 17, 2025	1.36	1.3	1.3	1.36	1.3	31,300
June 16, 2025	1.37	1.36	1.36	1.37	1.36	700
June 13, 2025	1.39	1.39	1.39	1.39	1.39	0
June 12, 2025	1.39	1.39	1.39	1.39	1.39	0
June 11, 2025	1.35	1.39	1.39	1.45	1.3	11,800
June 10, 2025	1.35	1.35	1.35	1.39	1.35	1,400
June 09, 2025	1.42	1.31	1.31	1.42	1.31	2,300
June 06, 2025	1.26	1.36	1.36	1.41	1.26	1,710
June 05, 2025	1.33	1.26	1.26	1.33	1.2	13,400
June 04, 2025	1.35	1.35	1.35	1.35	1.35	304
June 03, 2025	1.39	1.39	1.39	1.39	1.39	3,500
June 02, 2025	1.35	1.4	1.4	1.4	1.35	103,600
May 30, 2025	1.33	1.39	1.39	1.39	1.32	4,800
May 29, 2025	1.34	1.35	1.35	1.37	1.34	6,400
May 28, 2025	1.37	1.34	1.34	1.38	1.3	59,700
May 27, 2025	1.34	1.34	1.34	1.34	1.34	18,597
May 23, 2025	1.26	1.39	1.39	1.39	1.26	74,100
May 22, 2025	1.3	1.33	1.33	1.37	1.3	55,800
May 21, 2025	1.18	1.3	1.3	1.3	1.18	40,000

Marpai, Inc. (MRAI) OTC