MTBCP - MTBC, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202027.3827.4227.2227.2227.227,100
Feb 13, 202027.2827.4027.1327.3127.312,600
Feb 12, 202027.1727.2727.0127.2427.249,900
Feb 11, 202027.1527.4227.1527.2527.2514,300
Feb 10, 202027.1927.4327.1727.2027.2014,200
Feb 07, 202027.2627.3227.1727.1727.177,700
Feb 06, 202027.3027.4027.2727.4027.404,000
Feb 05, 202027.2127.2727.1527.2727.275,300
Feb 04, 202027.1727.2527.1027.2527.2514,200
Feb 03, 202027.0327.2127.0327.0827.0813,200
Jan 31, 202027.2527.3027.0227.0627.0610,000
Jan 30, 202027.1227.2727.1227.2127.219,100
Jan 30, 20200.229 Dividend
Jan 29, 202027.4327.4527.3327.4227.198,200
Jan 28, 202027.2027.4527.2027.3527.1211,900
Jan 27, 202027.3227.3227.2027.2126.9817,100
Jan 24, 202027.3627.3927.1827.2527.0214,200
Jan 23, 202027.2627.4427.2527.2527.0212,000
Jan 22, 202027.4927.4927.1327.3027.0723,700
Jan 21, 202027.4027.4927.3527.4927.267,900
Jan 17, 202027.5027.5027.2427.3027.078,200
Jan 16, 202027.2227.6927.2227.4827.2517,800
Jan 15, 202026.9527.2526.9427.1826.9517,900
Jan 14, 202026.9426.9526.9026.9026.687,300
Jan 13, 202026.9526.9626.9026.9426.7212,200
Jan 10, 202026.9226.9226.8026.8826.6511,600
Jan 09, 202026.9026.9526.8526.9426.7111,300
Jan 08, 202026.9126.9526.9126.9326.7013,200
Jan 07, 202026.9526.9526.8126.8526.636,200
Jan 06, 202026.9027.1526.7527.0426.8117,100
Jan 03, 202026.8926.9026.6526.7826.558,600
Jan 02, 202026.7826.9126.5626.7526.5315,900
Dec 31, 201926.9826.9926.7626.7726.559,900
Dec 30, 201926.9926.9926.7526.9826.7531,000
Dec 30, 20190.229 Dividend
Dec 27, 201926.8326.8526.7526.8426.3911,400
Dec 26, 201926.7926.8926.7026.8426.3912,100
Dec 24, 201926.8226.8226.7826.8226.379,400
Dec 23, 201926.8126.8126.7726.8126.367,500
Dec 20, 201926.7126.8126.7126.8126.3619,400
Dec 19, 201926.7026.7226.6426.6726.237,900
Dec 18, 201926.4926.6726.4926.6726.2318,200
Dec 17, 201926.4326.5026.4326.4826.037,700
Dec 16, 201926.2526.4526.2526.4025.9610,100
Dec 13, 201926.1926.2826.1826.2325.794,200
Dec 12, 201926.1526.1826.0626.1725.738,400
Dec 11, 201926.0526.1726.0526.1425.702,900
Dec 10, 201926.0926.1226.0526.0525.611,200
Dec 09, 201925.9826.1425.9826.1025.667,300
Dec 06, 201926.0026.0725.9926.0525.6114,200
Dec 05, 201926.0926.0925.9625.9925.556,400
Dec 04, 201926.1526.2225.9926.1625.7219,900
Dec 03, 201926.1426.2126.0126.0125.5712,800
Dec 02, 201926.3626.3626.0926.1825.7425,300
Nov 29, 201926.5026.6026.4026.4426.0019,700
Nov 27, 201926.5126.6226.5026.5026.057,000
Nov 27, 20190.229 Dividend
Nov 26, 201926.5626.6626.5526.5925.928,100
Nov 25, 201926.6926.6926.5926.5925.9223,200
Nov 22, 201926.6126.6926.4826.6726.0013,900
Nov 21, 201926.6226.6526.5126.6025.9314,400
Nov 20, 201926.6026.6926.5826.6025.9313,800
Nov 19, 201926.6726.7026.6326.6926.018,400
Nov 18, 201926.6126.7126.6026.6325.967,100
Nov 15, 201926.7226.7226.6026.6525.979,400
Nov 14, 201926.7126.7226.5026.7126.0317,700
Nov 13, 201926.6226.6426.5526.6125.947,200
Nov 12, 201926.5426.6226.5026.5525.8813,400
Nov 11, 201926.5026.5626.5026.5425.8715,900
Nov 08, 201926.6426.6426.5426.6025.938,400
Nov 07, 201926.5926.6526.5026.5225.8513,900
Nov 06, 201926.6026.6026.5426.5725.8912,400
Nov 05, 201926.5626.5926.5126.5425.8711,900
Nov 04, 201926.6326.6326.5526.6225.957,300
Nov 01, 201926.6526.6526.5526.5825.9112,000
Oct 31, 201926.6526.6526.5626.6525.986,900
Oct 30, 201926.4826.6226.4826.5825.916,500
Oct 30, 20190.22917 Dividend
Oct 29, 201926.6226.7026.6226.6825.799,100
Oct 28, 201926.7026.7526.6526.7425.8410,600
Oct 25, 201926.7726.7726.5826.6525.7517,600
Oct 24, 201926.7526.7726.6526.7725.8714,200
Oct 23, 201926.7226.7526.7026.7025.8011,800
Oct 22, 201926.6526.7526.6526.7025.809,000
Oct 21, 201926.6526.7526.6526.7325.839,400
Oct 18, 201926.7526.7526.6626.7225.826,900
Oct 17, 201926.7426.7426.6526.6525.755,700
Oct 16, 201926.7226.7326.7026.7225.8215,800
Oct 15, 201926.7526.7526.7126.7225.825,100
Oct 14, 201926.6526.6926.6226.6725.777,600
Oct 11, 201926.6226.7126.5826.6525.7619,200
Oct 10, 201926.5926.6526.5826.6225.722,500
Oct 09, 201926.6126.6526.5926.6425.744,400
Oct 08, 201926.6826.6826.6026.6225.724,100
Oct 07, 201926.7026.7026.6126.6825.784,400
Oct 04, 201926.7726.7726.5926.7225.824,700
Oct 03, 201926.7826.8126.5426.5725.6821,700
Oct 02, 201927.0027.0126.7826.7825.8821,300
Oct 01, 201926.8927.0126.8426.9926.0810,100
Sep 30, 201926.8027.0026.7526.9326.0214,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...