CareCloud Inc. (MTBC)
NASDAQ: MTBC
· Real-Time Price · USD
3.13
0.34 (12.19%)
At close: Jan 09, 2023, 10:00 PM
MTBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2023 | 2.83 | 3.21 | 2.81 | 3.13 | 3.13 | 12.19% | 66,971 |
| Jan 6, 2023 | 2.58 | 2.79 | 2.58 | 2.79 | 2.79 | 9.41% | 67,045 |
| Jan 5, 2023 | 2.63 | 2.65 | 2.50 | 2.55 | 2.55 | -4.49% | 54,772 |
| Jan 4, 2023 | 2.75 | 2.82 | 2.63 | 2.67 | 2.67 | -3.26% | 94,336 |
| Jan 3, 2023 | 2.78 | 2.93 | 2.75 | 2.76 | 2.76 | -1.78% | 32,139 |
| Dec 30, 2022 | 2.77 | 2.85 | 2.72 | 2.81 | 2.81 | -0.35% | 39,421 |
| Dec 29, 2022 | 2.86 | 2.86 | 2.75 | 2.82 | 2.82 | 1.81% | 36,108 |
| Dec 28, 2022 | 2.76 | 2.89 | 2.76 | 2.77 | 2.77 | -0.72% | 46,606 |
| Dec 27, 2022 | 2.82 | 2.89 | 2.76 | 2.79 | 2.79 | -2.11% | 50,002 |
| Dec 23, 2022 | 2.95 | 2.95 | 2.80 | 2.85 | 2.85 | -3.72% | 49,190 |
| Dec 22, 2022 | 3.00 | 3.05 | 2.95 | 2.96 | 2.96 | -2.63% | 22,490 |
| Dec 21, 2022 | 3.11 | 3.17 | 3.02 | 3.04 | 3.04 | -2.56% | 18,715 |
| Dec 20, 2022 | 3.22 | 3.31 | 3.12 | 3.12 | 3.12 | -2.80% | 27,912 |
| Dec 19, 2022 | 3.32 | 3.32 | 3.16 | 3.21 | 3.21 | -2.73% | 11,909 |
| Dec 16, 2022 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -5.71% | 27,022 |
| Dec 15, 2022 | 3.38 | 3.54 | 3.38 | 3.50 | 3.50 | 3.24% | 17,628 |
| Dec 14, 2022 | 3.29 | 3.49 | 3.29 | 3.39 | 3.39 | 3.04% | 28,455 |
| Dec 13, 2022 | 3.43 | 3.43 | 3.28 | 3.29 | 3.29 | -0.60% | 40,364 |
| Dec 12, 2022 | 3.16 | 3.45 | 3.16 | 3.31 | 3.31 | 3.44% | 39,285 |
| Dec 9, 2022 | 3.24 | 3.26 | 3.15 | 3.20 | 3.20 | -1.23% | 41,990 |