MTBCP - MTBC, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202024.3224.7723.7124.7724.7711,200
Mar 30, 20200.229 Dividend
Mar 27, 202024.0024.7523.0624.3324.1022,400
Mar 26, 202023.8025.0023.1624.0823.8640,800
Mar 25, 202023.7423.8522.5023.2022.9827,400
Mar 24, 202023.0023.9822.6022.9622.7438,300
Mar 23, 202019.3022.4118.1022.0021.7931,900
Mar 20, 202018.1721.9818.0020.2920.1038,400
Mar 19, 202016.7618.6014.3517.4017.2445,400
Mar 18, 202021.0121.0512.6017.2317.07137,300
Mar 17, 202022.3424.3421.0121.9021.6941,200
Mar 16, 202024.3324.3317.4322.6822.4762,800
Mar 13, 202024.0125.5224.0125.2224.9944,100
Mar 12, 202026.0026.0020.1623.9223.69109,800
Mar 11, 202026.7326.7326.0926.1125.8731,000
Mar 10, 202026.1827.7726.0927.3727.1138,500
Mar 09, 202026.4227.5026.0926.0925.8434,900
Mar 06, 202026.5026.8826.4026.8826.639,300
Mar 05, 202026.8526.8726.5626.6026.356,200
Mar 04, 202026.7627.0026.7426.8526.607,800
Mar 03, 202026.6226.7526.4026.7426.4916,400
Mar 02, 202026.1526.7826.1526.2025.9522,100
Feb 28, 202026.4326.7925.7526.1125.8659,300
Feb 27, 202027.5027.5027.0127.1126.8526,800
Feb 27, 20200.22917 Dividend
Feb 26, 202027.5627.9927.5627.8727.3839,700
Feb 25, 202027.7127.7827.5527.6127.1320,700
Feb 24, 202027.3627.6627.3627.6627.1721,400
Feb 21, 202027.6927.8027.5327.8027.3114,200
Feb 20, 202027.4127.6927.4127.6527.1712,700
Feb 19, 202027.4027.4327.2527.4126.936,400
Feb 18, 202027.3427.3527.2527.2826.8015,900
Feb 14, 202027.3827.4227.2227.2226.747,100
Feb 13, 202027.2827.4027.1327.3126.832,600
Feb 12, 202027.1727.2727.0127.2426.779,900
Feb 11, 202027.1527.4227.1527.2526.7714,300
Feb 10, 202027.1927.4327.1727.2026.7214,200
Feb 07, 202027.2627.3227.1727.1726.697,700
Feb 06, 202027.3027.4027.2727.4026.924,000
Feb 05, 202027.2127.2727.1527.2726.805,300
Feb 04, 202027.1727.2527.1027.2526.7714,200
Feb 03, 202027.0327.2127.0327.0826.6013,200
Jan 31, 202027.2527.3027.0227.0626.5810,000
Jan 30, 202027.1227.2727.1227.2126.739,100
Jan 30, 20200.22917 Dividend
Jan 29, 202027.4327.4527.3327.4226.718,200
Jan 28, 202027.2027.4527.2027.3526.6511,900
Jan 27, 202027.3227.3227.2027.2126.5117,100
Jan 24, 202027.3627.3927.1827.2526.5414,200
Jan 23, 202027.2627.4427.2527.2526.5512,000
Jan 22, 202027.4927.4927.1327.3026.6023,700
Jan 21, 202027.4027.4927.3527.4926.787,900
Jan 17, 202027.5027.5027.2427.3026.608,200
Jan 16, 202027.2227.6927.2227.4826.7717,800
Jan 15, 202026.9527.2526.9427.1826.4817,900
Jan 14, 202026.9426.9526.9026.9026.217,300
Jan 13, 202026.9526.9626.9026.9426.2512,200
Jan 10, 202026.9226.9226.8026.8826.1911,600
Jan 09, 202026.9026.9526.8526.9426.2511,300
Jan 08, 202026.9126.9526.9126.9326.2313,200
Jan 07, 202026.9526.9526.8126.8526.166,200
Jan 06, 202026.9027.1526.7527.0426.3417,100
Jan 03, 202026.8926.9026.6526.7826.098,600
Jan 02, 202026.7826.9126.5626.7526.0615,900
Dec 31, 201926.9826.9926.7626.7726.089,900
Dec 30, 201926.9926.9926.7526.9826.2831,000
Dec 30, 20190.22917 Dividend
Dec 27, 201926.8326.8526.7526.8425.9311,400
Dec 26, 201926.7926.8926.7026.8425.9312,100
Dec 24, 201926.8226.8226.7826.8225.909,400
Dec 23, 201926.8126.8126.7726.8125.897,500
Dec 20, 201926.7126.8126.7126.8125.8919,400
Dec 19, 201926.7026.7226.6426.6725.777,900
Dec 18, 201926.4926.6726.4926.6725.7618,200
Dec 17, 201926.4326.5026.4326.4825.587,700
Dec 16, 201926.2526.4526.2526.4025.5010,100
Dec 13, 201926.1926.2826.1826.2325.344,200
Dec 12, 201926.1526.1826.0626.1725.278,400
Dec 11, 201926.0526.1726.0526.1425.252,900
Dec 10, 201926.0926.1226.0526.0525.161,200
Dec 09, 201925.9826.1425.9826.1025.217,300
Dec 06, 201926.0026.0725.9926.0525.1614,200
Dec 05, 201926.0926.0925.9625.9925.106,400
Dec 04, 201926.1526.2225.9926.1625.2719,900
Dec 03, 201926.1426.2126.0126.0125.1212,800
Dec 02, 201926.3626.3626.0926.1825.2925,300
Nov 29, 201926.5026.6026.4026.4425.5419,700
Nov 27, 201926.5126.6226.5026.5025.607,000
Nov 27, 20190.22917 Dividend
Nov 26, 201926.5626.6626.5526.5925.468,100
Nov 25, 201926.6926.6926.5926.5925.4623,200
Nov 22, 201926.6126.6926.4826.6725.5413,900
Nov 21, 201926.6226.6526.5126.6025.4714,400
Nov 20, 201926.6026.6926.5826.6025.4713,800
Nov 19, 201926.6726.7026.6326.6925.568,400
Nov 18, 201926.6126.7126.6026.6325.507,100
Nov 15, 201926.7226.7226.6026.6525.529,400
Nov 14, 201926.7126.7226.5026.7125.5817,700
Nov 13, 201926.6226.6426.5526.6125.487,200
Nov 12, 201926.5426.6226.5026.5525.4313,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...