Register for real-time alerts, custom portfolio, and market movers
MDAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.55 | -0.03 | -1.90% | 1.56 | 1.6199 | 1.53 | 208,713 |
| Jun 06 2024 | 1.58 | -0.04 | -2.47% | 1.64 | 1.64 | 1.54 | 248,775 |
| Jun 05 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.64 | 1.5411 | 150,232 |
| Jun 04 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.52 | 214,908 |
| Jun 03 2024 | 1.60 | -0.06 | -3.61% | 1.63 | 1.65 | 1.57 | 220,960 |
| May 31 2024 | 1.66 | 0.03 | 1.84% | 1.69 | 1.72 | 1.63 | 253,533 |
| May 30 2024 | 1.63 | -0.06 | -3.55% | 1.70 | 1.71 | 1.63 | 177,759 |
| May 29 2024 | 1.69 | 0.08 | 4.97% | 1.69 | 1.75 | 1.61 | 312,016 |
| May 28 2024 | 1.61 | -0.01 | -0.62% | 1.63 | 1.6598 | 1.535 | 306,875 |
| May 24 2024 | 1.62 | -0.01 | -0.61% | 1.65 | 1.69 | 1.58 | 161,454 |
| May 23 2024 | 1.63 | -0.05 | -2.98% | 1.71 | 1.7195 | 1.56 | 291,200 |
| May 22 2024 | 1.68 | -0.08 | -4.55% | 1.72 | 1.76 | 1.67 | 146,040 |
| May 21 2024 | 1.76 | -0.08 | -4.35% | 1.86 | 1.94 | 1.68 | 260,233 |
| May 20 2024 | 1.84 | 0.09 | 5.14% | 1.73 | 1.87 | 1.6506 | 346,965 |
| May 17 2024 | 1.75 | 0.17 | 10.76% | 1.72 | 1.79 | 1.60 | 653,473 |
| May 16 2024 | 1.58 | -0.09 | -5.39% | 1.66 | 1.71 | 1.57 | 372,199 |
| May 15 2024 | 1.67 | -0.02 | -1.18% | 1.71 | 1.72 | 1.65 | 158,891 |
| May 14 2024 | 1.69 | 0.03 | 1.81% | 1.68 | 1.7755 | 1.66 | 254,524 |
| May 13 2024 | 1.66 | -0.05 | -2.92% | 1.70 | 1.73 | 1.655 | 165,973 |
| May 10 2024 | 1.71 | 0.03 | 1.79% | 1.73 | 1.83 | 1.61 | 406,211 |
| May 09 2024 | 1.68 | -0.05 | -2.89% | 1.72 | 1.72 | 1.64 | 108,325 |
| May 08 2024 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 1.62 | 262,292 |
| May 07 2024 | 1.72 | 0.00 | 0.00% | 1.71 | 1.76 | 1.70 | 156,910 |
| May 06 2024 | 1.72 | -0.05 | -2.82% | 1.75 | 1.83 | 1.69 | 189,231 |
| May 03 2024 | 1.77 | 0.05 | 2.91% | 1.77 | 1.77 | 1.7337 | 110,618 |
| May 02 2024 | 1.72 | 0.00 | 0.00% | 1.75 | 1.7599 | 1.68 | 113,132 |
| May 01 2024 | 1.72 | -0.06 | -3.37% | 1.76 | 1.77 | 1.68 | 261,742 |
| Apr 30 2024 | 1.78 | -0.08 | -4.30% | 1.86 | 1.86 | 1.73 | 291,450 |
| Apr 29 2024 | 1.86 | 0.01 | 0.54% | 1.90 | 1.915 | 1.84 | 90,402 |
| Apr 26 2024 | 1.85 | 0.01 | 0.54% | 1.88 | 1.89 | 1.81 | 93,927 |
| Apr 25 2024 | 1.84 | -0.01 | -0.54% | 1.83 | 1.8992 | 1.80 | 80,988 |
| Apr 24 2024 | 1.85 | 0.02 | 1.09% | 1.83 | 1.86 | 1.80 | 216,877 |
| Apr 23 2024 | 1.83 | 0.01 | 0.55% | 1.83 | 1.8697 | 1.81 | 83,603 |
| Apr 22 2024 | 1.82 | 0.01 | 0.55% | 1.77 | 1.82 | 1.77 | 132,956 |
| Apr 19 2024 | 1.81 | -0.08 | -4.23% | 1.89 | 1.89 | 1.78 | 305,994 |
| Apr 18 2024 | 1.89 | -0.02 | -1.05% | 1.92 | 1.94 | 1.87 | 157,053 |
| Apr 17 2024 | 1.91 | -0.07 | -3.54% | 1.97 | 1.98 | 1.86 | 285,020 |
| Apr 16 2024 | 1.98 | -0.01 | -0.50% | 2.00 | 2.023 | 1.91 | 159,932 |
| Apr 15 2024 | 1.99 | -0.01 | -0.50% | 2.01 | 2.01 | 1.921 | 176,084 |
| Apr 12 2024 | 2.00 | -0.04 | -1.96% | 2.05 | 2.05 | 1.99 | 234,238 |
| Apr 11 2024 | 2.04 | -0.11 | -5.12% | 2.12 | 2.14 | 2.04 | 279,272 |
| Apr 10 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.24 | 2.07 | 253,010 |
| Apr 09 2024 | 2.10 | -0.14 | -6.25% | 2.26 | 2.27 | 2.10 | 486,336 |
| Apr 08 2024 | 2.24 | -0.14 | -5.88% | 2.39 | 2.4199 | 2.22 | 305,215 |
| Apr 05 2024 | 2.38 | -0.02 | -0.83% | 2.41 | 2.58 | 2.35 | 435,695 |
| Apr 04 2024 | 2.40 | -0.07 | -2.83% | 2.44 | 2.62 | 2.34 | 447,904 |
| Apr 03 2024 | 2.47 | 0.01 | 0.41% | 2.36 | 2.59 | 2.3401 | 450,624 |
| Apr 02 2024 | 2.46 | 0.13 | 5.58% | 2.20 | 2.55 | 2.20 | 947,707 |
| Apr 01 2024 | 2.33 | 0.20 | 9.39% | 2.15 | 2.41 | 2.05 | 976,958 |
| Mar 28 2024 | 2.13 | 0.01 | 0.47% | 2.22 | 2.27 | 2.12 | 877,591 |
| Mar 27 2024 | 2.12 | -0.08 | -3.64% | 2.22 | 2.24 | 2.11 | 780,957 |
| Mar 26 2024 | 2.20 | -0.13 | -5.58% | 2.35 | 2.35 | 2.16 | 748,483 |
| Mar 25 2024 | 2.33 | -0.01 | -0.43% | 2.40 | 2.44 | 2.26 | 885,832 |
| Mar 22 2024 | 2.34 | -0.29 | -11.03% | 2.62 | 2.73 | 2.33 | 1,111,833 |
| Mar 21 2024 | 2.63 | -0.03 | -1.13% | 2.66 | 2.88 | 2.58 | 1,249,748 |
| Mar 20 2024 | 2.66 | 0.29 | 12.24% | 2.45 | 2.74 | 2.28 | 1,500,409 |
| Mar 19 2024 | 2.37 | -0.44 | -15.66% | 2.60 | 2.60 | 2.19 | 2,193,993 |
| Mar 18 2024 | 2.81 | -0.02 | -0.71% | 2.85 | 2.89 | 2.61 | 2,298,457 |
| Mar 15 2024 | 2.83 | 0.41 | 16.94% | 2.79 | 3.15 | 2.55 | 21,233,205 |
| Mar 14 2024 | 2.42 | 0.31 | 14.69% | 2.16 | 2.44 | 2.10 | 3,367,019 |
| Mar 13 2024 | 2.11 | 0.26 | 14.05% | 1.94 | 2.23 | 1.91 | 5,381,021 |
| Mar 12 2024 | 1.85 | 0.13 | 7.56% | 2.11 | 2.12 | 1.72 | 13,264,745 |
| Mar 11 2024 | 1.72 | -0.35 | -16.91% | 2.09 | 2.09 | 1.70 | 1,232,146 |
