MTBC - MTBC, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20208.739.878.699.559.55411,800
Jul 01, 20208.398.668.268.468.4697,800
Jun 30, 20208.228.397.988.298.29106,400
Jun 29, 20208.658.698.188.198.19103,400
Jun 26, 20208.759.098.448.758.75114,300
Jun 25, 20208.708.978.488.768.76168,600
Jun 24, 20208.418.788.288.728.7283,100
Jun 23, 20208.828.998.028.498.49223,100
Jun 22, 20208.458.938.408.778.77255,800
Jun 19, 20208.268.818.038.158.15367,000
Jun 18, 20207.498.237.368.088.08229,400
Jun 17, 20207.018.006.957.397.39247,500
Jun 16, 20207.067.146.596.766.7643,700
Jun 15, 20206.626.926.466.886.88116,800
Jun 12, 20206.526.906.526.736.7378,800
Jun 11, 20206.706.816.296.406.40188,700
Jun 10, 20207.297.496.806.906.90183,500
Jun 09, 20207.407.497.137.297.2952,400
Jun 08, 20207.457.697.207.327.32120,300
Jun 05, 20207.507.797.057.447.44196,300
Jun 04, 20207.297.367.047.357.35106,700
Jun 03, 20207.307.437.087.297.29144,400
Jun 02, 20207.027.476.767.407.40371,300
Jun 01, 20206.646.946.366.716.71106,900
May 29, 20206.446.636.286.556.5548,000
May 28, 20206.326.696.266.386.38103,900
May 27, 20206.376.516.176.336.3356,400
May 26, 20206.706.756.146.276.27110,000
May 22, 20206.816.886.596.656.6538,400
May 21, 20206.926.926.606.756.75113,000
May 20, 20206.756.986.696.926.9298,100
May 19, 20206.436.776.426.696.6973,400
May 18, 20206.747.106.486.486.48167,200
May 15, 20206.396.736.396.596.59108,900
May 14, 20206.496.805.836.406.40195,800
May 13, 20206.706.746.056.296.29152,600
May 12, 20206.727.176.656.706.70196,100
May 11, 20206.396.806.156.716.71149,000
May 08, 20206.276.446.206.396.3965,200
May 07, 20206.016.286.016.286.2856,100
May 06, 20206.016.155.926.046.0457,600
May 05, 20206.276.375.865.915.9161,900
May 04, 20206.006.065.596.066.06116,000
May 01, 20206.126.525.815.925.92125,300
Apr 30, 20206.266.416.156.186.1886,200
Apr 29, 20206.456.506.276.326.3265,100
Apr 28, 20206.516.616.266.406.4087,000
Apr 27, 20206.256.616.256.426.42141,700
Apr 24, 20206.536.656.216.256.25104,100
Apr 23, 20206.526.806.466.526.52110,900
Apr 22, 20206.526.756.316.556.5591,000
Apr 21, 20206.666.906.426.566.56151,100
Apr 20, 20206.356.906.356.646.64180,000
Apr 17, 20206.716.976.316.376.37135,200
Apr 16, 20207.187.186.406.656.65247,700
Apr 15, 20206.977.406.787.087.08180,700
Apr 14, 20206.727.296.727.007.00262,400
Apr 13, 20206.506.756.016.626.62228,000
Apr 09, 20206.056.495.896.386.38294,000
Apr 08, 20205.606.145.545.935.93170,600
Apr 07, 20205.795.805.255.505.50192,200
Apr 06, 20205.485.755.305.555.55156,500
Apr 03, 20205.145.284.825.165.16113,000
Apr 02, 20205.195.495.115.135.1373,800
Apr 01, 20205.505.625.025.165.1673,800
Mar 31, 20205.535.865.395.505.5082,100
Mar 30, 20205.926.245.395.535.53182,700
Mar 27, 20205.646.085.515.925.92128,500
Mar 26, 20205.485.845.275.645.64158,800
Mar 25, 20205.575.785.215.375.37231,800
Mar 24, 20206.006.535.505.575.57668,200
Mar 23, 20204.755.184.455.185.18170,700
Mar 20, 20204.425.004.424.564.56135,100
Mar 19, 20204.174.894.024.394.39154,400
Mar 18, 20203.964.353.834.164.16150,600
Mar 17, 20203.934.623.764.074.07367,500
Mar 16, 20204.694.823.773.893.89205,700
Mar 13, 20204.715.654.204.834.83340,900
Mar 12, 20205.085.164.194.664.66256,400
Mar 11, 20205.215.475.125.315.31269,300
Mar 10, 20205.355.494.905.205.20275,400
Mar 09, 20205.245.655.165.255.25270,700
Mar 06, 20205.015.855.015.555.55694,500
Mar 05, 20204.875.504.865.135.13383,300
Mar 04, 20205.125.324.974.974.97128,100
Mar 03, 20205.475.504.935.045.04296,200
Mar 02, 20205.405.505.035.435.43224,200
Feb 28, 20206.096.265.415.465.46266,500
Feb 27, 20206.826.826.216.436.43172,600
Feb 26, 20206.647.006.516.716.71118,500
Feb 25, 20206.577.006.516.646.64124,800
Feb 24, 20206.656.696.176.536.53158,400
Feb 21, 20207.167.536.726.746.74178,300
Feb 20, 20207.247.246.967.167.16115,500
Feb 19, 20207.557.586.737.187.18231,400
Feb 18, 20206.707.756.677.597.59363,100
Feb 14, 20206.256.796.226.656.65230,200
Feb 13, 20206.006.286.006.236.23109,500
Feb 12, 20205.666.295.666.046.04188,200
Feb 11, 20206.506.605.605.615.61313,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...