MTBC - MTBC, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20194.90004.91004.75004.81004.810061,579
Jul 15, 20195.06005.06004.78004.86004.860061,700
Jul 12, 20194.95005.09004.72005.07005.070043,900
Jul 11, 20194.97005.00004.92504.95004.950052,700
Jul 10, 20194.85004.95004.85004.95004.950025,100
Jul 09, 20194.88004.92004.81004.92004.920021,200
Jul 08, 20194.91004.95004.75004.87004.87009,100
Jul 05, 20194.90004.91004.87004.89004.890024,700
Jul 03, 20194.96005.00004.92004.92004.920019,300
Jul 02, 20194.65004.98004.65004.91004.910040,000
Jul 01, 20195.04005.04004.92005.00005.000020,500
Jun 28, 20195.10005.10004.94505.05005.0500218,100
Jun 27, 20194.85005.08004.80005.03005.030064,100
Jun 26, 20194.73004.87004.64504.85004.850052,900
Jun 25, 20194.65004.79004.65004.68004.680013,500
Jun 24, 20194.68004.76004.61004.66004.660017,300
Jun 21, 20194.49004.80004.49004.80004.800060,700
Jun 20, 20194.61004.64104.40004.46004.460060,800
Jun 19, 20194.59004.76004.59004.64004.640013,100
Jun 18, 20194.76404.76404.62804.63004.630023,100
Jun 17, 20194.74004.74004.67004.67004.670021,200
Jun 14, 20194.77004.83004.71404.79004.790020,800
Jun 13, 20194.67004.81004.67004.80004.800024,000
Jun 12, 20194.67004.75004.58504.62004.620012,500
Jun 11, 20194.76204.76204.53004.73004.730050,400
Jun 10, 20194.66004.80004.64604.80004.800046,900
Jun 07, 20194.71004.71004.60704.70004.700045,200
Jun 06, 20194.66004.80004.60004.78004.780044,700
Jun 05, 20194.65004.75004.55004.70004.700037,500
Jun 04, 20194.77004.77004.53004.67004.670061,400
Jun 03, 20194.77004.77004.65004.68004.680026,100
May 31, 20194.85004.85004.74004.80004.800052,000
May 30, 20194.85004.94004.83004.88004.880030,200
May 29, 20194.97004.98004.81904.84004.840053,200
May 28, 20195.01005.01004.95004.99004.990034,600
May 24, 20195.01005.01004.89005.01005.010020,000
May 23, 20195.02005.07005.02005.07005.070031,800
May 22, 20195.03005.09005.03005.09005.090013,500
May 21, 20194.99005.11004.92205.09005.090034,600
May 20, 20194.96004.98004.77504.98004.980092,000
May 17, 20194.99005.00004.70804.98004.980029,200
May 16, 20194.80005.00004.76004.97004.9700120,000
May 15, 20194.95004.98004.89004.95004.950023,200
May 14, 20194.95005.00004.91404.99004.990061,300
May 13, 20195.00005.00004.87004.99004.990094,600
May 10, 20195.18005.18004.95005.10005.1000134,400
May 09, 20195.18205.20005.10005.14005.140079,200
May 08, 20195.10005.34005.10005.25005.2500263,900
May 07, 20195.11005.24504.96005.10005.100054,900
May 06, 20195.10005.24005.07005.11005.110058,400
May 03, 20195.06005.23004.75605.20005.200072,900
May 02, 20195.04005.09005.00005.03005.030042,200
May 01, 20195.15005.19004.96105.09005.090098,200
Apr 30, 20195.15005.21505.12205.18005.180016,900
Apr 29, 20195.22005.28805.10005.19005.190053,600
Apr 26, 20195.37405.39005.12005.12005.120062,600
Apr 25, 20195.36005.40005.26005.39005.390061,100
Apr 24, 20195.34005.41005.34005.36005.360028,000
Apr 23, 20195.35005.49905.33005.37005.3700117,000
Apr 22, 20195.10005.49005.10005.39005.3900206,100
Apr 18, 20195.00005.14005.00005.07005.070087,200
Apr 17, 20194.93005.03004.92004.97004.9700113,500
Apr 16, 20194.92004.93004.89004.92004.920073,100
Apr 15, 20194.91004.95004.86004.94004.940049,300
Apr 12, 20194.90004.95004.83704.86004.860036,300
Apr 11, 20194.83004.98004.81004.92004.920045,500
Apr 10, 20194.85004.94004.76604.79004.790083,000
Apr 09, 20194.96005.01004.85004.86004.860064,000
Apr 08, 20195.05005.05004.83005.02005.020085,500
Apr 05, 20194.96005.06004.94005.00005.000079,400
Apr 04, 20195.13005.14004.99505.00005.0000128,000
Apr 03, 20195.00005.15004.84205.05005.0500242,400
Apr 02, 20194.58005.00004.58004.93004.9300391,500
Apr 01, 20194.41004.54004.34004.53004.5300155,900
Mar 29, 20194.50004.52004.39504.41004.410084,700
Mar 28, 20194.56004.60004.42704.52004.520071,700
Mar 27, 20194.58004.58004.46304.54004.540027,600
Mar 26, 20194.57004.59004.50004.55004.550030,100
Mar 25, 20194.63004.63004.40904.57004.570060,300
Mar 22, 20194.65004.65004.48004.62004.620061,700
Mar 21, 20194.40004.78004.40004.64004.6400158,500
Mar 20, 20194.80004.80704.35004.38004.3800257,900
Mar 19, 20194.76004.79004.55004.69004.6900140,400
Mar 18, 20194.78004.85004.60004.72004.7200104,600
Mar 15, 20194.65004.84004.51004.70004.7000117,500
Mar 14, 20194.60004.64004.45904.46004.460045,800
Mar 13, 20194.60004.74004.55304.59004.590037,300
Mar 12, 20194.45004.58504.45004.57004.570047,800
Mar 11, 20194.35004.51004.35004.40004.400065,400
Mar 08, 20194.39004.50804.30004.43004.430068,800
Mar 07, 20194.41004.58504.41004.46004.460025,700
Mar 06, 20194.37004.56504.37004.46004.460023,800
Mar 05, 20194.46004.52004.25004.44004.440045,700
Mar 04, 20194.40004.47704.31004.41004.410087,000
Mar 01, 20194.41004.48004.36104.43004.430022,300
Feb 28, 20194.54004.54004.27004.42004.420049,000
Feb 27, 20194.49004.53004.41004.47004.470028,400
Feb 26, 20194.42004.51604.42004.47004.470021,000
Feb 25, 20194.43004.53904.43004.45004.450023,400
Feb 22, 20194.55004.55804.27004.48004.480053,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...