Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,815.10
+1,074.13(+2.85%)
CMC Crypto 200
801.81
+10.26(+1.30%)

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.5000

-0.5600

(-27.18%)

At close: 04:00PM EST

1.5300

+0.03

(+2.00%)

After hours:

04:03PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	2.1000	2.1000	1.3600	1.5000	1.5000	801,486
30 Nov 2023	2.0100	2.2700	2.0100	2.0600	2.0600	398,800
29 Nov 2023	2.3500	2.3890	2.0100	2.2600	2.2600	802,900
28 Nov 2023	2.1900	2.7400	2.0600	2.3300	2.3300	2,713,800
27 Nov 2023	1.9900	2.2000	1.7600	2.1900	2.1900	1,392,700
24 Nov 2023	2.2200	2.2700	1.7700	2.1000	2.1000	2,747,600
22 Nov 2023	1.5400	3.4600	1.4500	2.0800	2.0800	48,560,500
21 Nov 2023	1.0200	1.6000	1.0100	1.4500	1.4500	7,715,600
20 Nov 2023	0.9800	0.9800	0.8800	0.9100	0.9100	1,846,800
17 Nov 2023	0.9900	1.0400	0.8010	0.9680	0.9680	3,067,000
16 Nov 2023	0.5700	1.6300	0.5560	0.9800	0.9800	28,809,200
15 Nov 2023	0.6070	0.6600	0.5360	0.6200	0.6200	612,900
14 Nov 2023	0.5280	0.6600	0.4320	0.6400	0.6400	2,274,600
13 Nov 2023	0.5560	0.7300	0.5300	0.6400	0.6400	3,210,300
10 Nov 2023	0.6300	0.9000	0.5350	0.6850	0.6850	54,714,100
09 Nov 2023	0.3770	0.4000	0.3650	0.3790	0.3790	3,967,300
08 Nov 2023	0.3300	0.4010	0.3300	0.3750	0.3750	44,100
07 Nov 2023	0.3960	0.4000	0.3620	0.3900	0.3900	31,200
06 Nov 2023	0.4010	0.4190	0.3710	0.3710	0.3710	38,000
03 Nov 2023	0.4100	0.4200	0.3810	0.4200	0.4200	83,800
02 Nov 2023	0.4100	0.4200	0.3940	0.4030	0.4030	34,300
01 Nov 2023	0.4100	0.4220	0.3610	0.4070	0.4070	35,700
31 Oct 2023	0.3950	0.4200	0.3510	0.4020	0.4020	182,000
30 Oct 2023	0.4100	0.4890	0.4100	0.4250	0.4250	43,100
27 Oct 2023	0.5200	0.5250	0.3910	0.3910	0.3910	122,000
26 Oct 2023	0.5170	0.5600	0.5110	0.5200	0.5200	70,500
25 Oct 2023	0.5530	0.5530	0.5220	0.5340	0.5340	39,800
24 Oct 2023	0.5500	0.5550	0.5420	0.5430	0.5430	14,100
23 Oct 2023	0.5360	0.5540	0.5200	0.5500	0.5500	32,700
20 Oct 2023	0.5100	0.5640	0.4830	0.5360	0.5360	47,700
19 Oct 2023	0.5640	0.5640	0.5400	0.5420	0.5420	22,600
18 Oct 2023	0.5510	0.5650	0.5400	0.5410	0.5410	30,800
17 Oct 2023	0.5470	0.5830	0.5410	0.5510	0.5510	25,600
16 Oct 2023	0.5500	0.5660	0.5410	0.5520	0.5520	41,700
13 Oct 2023	0.5750	0.5800	0.5470	0.5560	0.5560	26,200
12 Oct 2023	0.5600	0.5810	0.5400	0.5750	0.5750	160,600
11 Oct 2023	0.6010	0.6100	0.5230	0.5480	0.5480	93,400
10 Oct 2023	0.6310	0.6500	0.5850	0.5860	0.5860	27,500
09 Oct 2023	0.6300	0.6410	0.6300	0.6300	0.6300	8,000
06 Oct 2023	0.6000	0.6500	0.6000	0.6300	0.6300	16,600
05 Oct 2023	0.6400	0.6700	0.6300	0.6420	0.6420	4,300
04 Oct 2023	0.6800	0.6800	0.6400	0.6400	0.6400	9,000
03 Oct 2023	0.6420	0.6900	0.6420	0.6740	0.6740	8,900
02 Oct 2023	0.6600	0.6890	0.6500	0.6690	0.6690	11,300
29 Sept 2023	0.6470	0.7000	0.6210	0.6610	0.6610	9,700
28 Sept 2023	0.6620	0.7340	0.6610	0.6610	0.6610	5,200
27 Sept 2023	0.6320	0.7150	0.6220	0.6630	0.6630	17,300
26 Sept 2023	0.6600	0.6700	0.6180	0.6450	0.6450	54,500
25 Sept 2023	0.6910	0.7060	0.6620	0.6810	0.6810	45,200
22 Sept 2023	0.7390	0.7390	0.7150	0.7350	0.7350	29,400
21 Sept 2023	0.7600	0.7790	0.7000	0.7100	0.7100	28,900
20 Sept 2023	0.7800	0.8000	0.7800	0.7890	0.7890	36,700
19 Sept 2023	0.8000	0.8000	0.7450	0.7880	0.7880	25,600
18 Sept 2023	0.7900	0.7980	0.7360	0.7830	0.7830	52,300
15 Sept 2023	0.7800	0.8000	0.7250	0.8000	0.8000	62,700
14 Sept 2023	0.7730	0.7800	0.7470	0.7800	0.7800	18,900
13 Sept 2023	0.7440	0.7980	0.7360	0.7730	0.7730	44,100
12 Sept 2023	0.7600	0.7980	0.7500	0.7700	0.7700	28,500
11 Sept 2023	0.7510	0.7820	0.6980	0.7500	0.7500	72,700
08 Sept 2023	0.8500	0.8500	0.7250	0.7520	0.7520	147,600
07 Sept 2023	0.8700	0.9000	0.8600	0.8900	0.8900	20,800
06 Sept 2023	1.0000	1.0000	0.8600	0.9100	0.9100	33,100
05 Sept 2023	0.9300	1.0000	0.9300	0.9800	0.9800	35,900
01 Sept 2023	0.9090	0.9300	0.8600	0.9000	0.9000	26,400
31 Aug 2023	0.8800	0.9000	0.8500	0.8800	0.8800	12,700
30 Aug 2023	1.0000	1.0000	0.8600	0.9000	0.9000	57,800
29 Aug 2023	0.9550	0.9800	0.8900	0.9390	0.9390	64,000
28 Aug 2023	1.0000	1.0200	0.9550	0.9550	0.9550	50,000
25 Aug 2023	0.9900	1.0000	0.9900	0.9940	0.9940	32,800
24 Aug 2023	1.0600	1.0750	0.9500	0.9800	0.9800	82,200
23 Aug 2023	1.0800	1.1200	1.0500	1.0600	1.0600	65,700
22 Aug 2023	1.1600	1.2100	1.1100	1.1100	1.1100	22,600
21 Aug 2023	1.2300	1.2300	1.1400	1.1500	1.1500	15,700
18 Aug 2023	1.0800	1.2300	1.0800	1.2100	1.2100	43,000
17 Aug 2023	1.1500	1.1600	1.1100	1.1200	1.1200	17,700
16 Aug 2023	1.1900	1.2000	1.1100	1.1400	1.1400	82,200
15 Aug 2023	1.2500	1.3500	1.1800	1.1800	1.1800	61,700
14 Aug 2023	1.3200	1.3360	1.2700	1.2800	1.2800	50,500
11 Aug 2023	1.3310	1.4200	1.3100	1.3600	1.3600	21,700
10 Aug 2023	1.4000	1.4200	1.3300	1.3400	1.3400	38,500
09 Aug 2023	1.4300	1.4680	1.3300	1.4000	1.4000	30,500
08 Aug 2023	1.5100	1.5300	1.4300	1.4300	1.4300	53,200
07 Aug 2023	1.6400	1.6500	1.5200	1.5400	1.5400	68,700
04 Aug 2023	1.6400	1.6870	1.5700	1.6600	1.6600	88,200
03 Aug 2023	1.7600	1.8000	1.6100	1.6700	1.6700	192,800
02 Aug 2023	1.8540	1.9500	1.7000	1.7800	1.7800	273,200
01 Aug 2023	1.7400	1.9400	1.7400	1.8600	1.8600	129,700
31 Jul 2023	1.7500	1.8100	1.7500	1.7800	1.7800	42,000
28 Jul 2023	1.7950	1.8320	1.7200	1.7600	1.7600	34,700
27 Jul 2023	1.8000	1.9000	1.7200	1.7700	1.7700	60,000
26 Jul 2023	1.7600	1.9550	1.7600	1.8100	1.8100	101,600
25 Jul 2023	1.6800	1.8800	1.6300	1.8600	1.8600	210,700
24 Jul 2023	1.7500	1.7900	1.6230	1.6700	1.6700	217,000
21 Jul 2023	1.8900	1.8900	1.6600	1.8700	1.8700	254,100
20 Jul 2023	1.7100	2.0800	1.6900	1.8600	1.8600	817,600
19 Jul 2023	1.6300	1.7800	1.5800	1.7300	1.7300	146,200
18 Jul 2023	1.6100	1.6300	1.5200	1.6300	1.6300	106,300
17 Jul 2023	1.6100	1.7000	1.5720	1.6300	1.6300	55,600
14 Jul 2023	1.6600	1.6700	1.6000	1.6100	1.6100	55,200
13 Jul 2023	1.7500	1.7900	1.5800	1.6500	1.6500	151,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,815.10+1,074.13(+2.85%)

CMC Crypto 200801.81+10.26(+1.30%)

Marpai, Inc. (MRAI)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,815.10
+1,074.13(+2.85%)

CMC Crypto 200
801.81
+10.26(+1.30%)