CareCloud Inc. (MTBC) Historical Stock Data
3.10 ↑0.06 (1.97%)
As of January 9, 2023, 3:22pm EST.
Historical Data
In the past 30 trading days, MTBC is down -0.68% a day on average. There have been 9 days where CareCloud Inc. closed green and 21 days where MTBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 3.40 | 3.04 | ↓$0.36 (-10.59%) | 3.01 | 3.47 | 22.40K |
| 2023-03-03 | 3.50 | 3.48 | ↓$0.02 (-0.71%) | 3.45 | 3.63 | 18.95K |
| 2023-02-24 | 4.08 | 4.02 | ↓$0.06 (-1.47%) | 4.01 | 4.13 | 11.41K |
| 2023-02-17 | 4.13 | 4.11 | ↓$0.01 (-0.36%) | 4.11 | 4.30 | 32.57K |
| 2023-02-10 | 4.28 | 4.09 | ↓$0.19 (-4.44%) | 4.00 | 4.44 | 83.96K |
| 2023-02-03 | 3.63 | 3.48 | ↓$0.15 (-4.13%) | 3.45 | 3.67 | 13.52K |
| 2023-01-27 | 3.60 | 3.61 | ↑$0.01 (0.28%) | 3.56 | 3.73 | 10.19K |
| 2023-01-20 | 3.61 | 3.46 | ↓$0.15 (-4.16%) | 3.45 | 3.67 | 23.55K |
| 2023-01-13 | 3.24 | 3.42 | ↑$0.18 (5.56%) | 3.21 | 3.50 | 21.07K |
| 2023-01-09 | 2.83 | 3.13 | ↑$0.30 (10.60%) | 2.83 | 3.21 | 66.97K |
| 2023-01-06 | 2.58 | 2.79 | ↑$0.21 (8.14%) | 2.56 | 2.79 | 65.75K |
| 2023-01-05 | 2.63 | 2.55 | ↓$0.08 (-3.04%) | 2.50 | 2.65 | 54.71K |
| 2023-01-04 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.63 | 2.82 | 94K |
| 2023-01-03 | 2.78 | 2.76 | ↓$0.02 (-0.72%) | 2.75 | 2.93 | 32.14K |
| 2022-12-30 | 2.77 | 2.81 | ↑$0.04 (1.44%) | 2.75 | 2.84 | 39.42K |
| 2022-12-29 | 2.86 | 2.82 | ↓$0.04 (-1.40%) | 2.75 | 2.86 | 35.89K |
| 2022-12-28 | 2.76 | 2.77 | ↑$0.01 (0.36%) | 2.76 | 2.89 | 46.35K |
| 2022-12-27 | 2.82 | 2.79 | ↓$0.03 (-1.06%) | 2.76 | 2.89 | 47.82K |
| 2022-12-23 | 2.95 | 2.85 | ↓$0.10 (-3.39%) | 2.80 | 2.95 | 49.18K |
| 2022-12-22 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.95 | 3.05 | 22.48K |
| 2022-12-21 | 3.11 | 3.04 | ↓$0.07 (-2.25%) | 3.02 | 3.17 | 18.71K |
| 2022-12-20 | 3.22 | 3.12 | ↓$0.10 (-3.11%) | 3.12 | 3.31 | 27.73K |
| 2022-12-19 | 3.32 | 3.21 | ↓$0.11 (-3.31%) | 3.16 | 3.32 | 11.79K |
| 2022-12-16 | 3.42 | 3.30 | ↓$0.12 (-3.51%) | 3.30 | 3.46 | 26.92K |
| 2022-12-15 | 3.38 | 3.50 | ↑$0.12 (3.55%) | 3.38 | 3.54 | 17.54K |
| 2022-12-14 | 3.29 | 3.39 | ↑$0.10 (3.04%) | 3.29 | 3.49 | 28.39K |
| 2022-12-13 | 3.43 | 3.29 | ↓$0.14 (-4.08%) | 3.28 | 3.43 | 40.01K |
| 2022-12-12 | 3.16 | 3.31 | ↑$0.15 (4.75%) | 3.16 | 3.45 | 39.29K |
| 2022-12-09 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.15 | 3.26 | 41.82K |
| 2022-12-08 | 3.27 | 3.24 | ↓$0.03 (-0.92%) | 3.23 | 3.35 | 34.99K |
Create an account or log in to view more rows.
$MTBC lol who sold
$MTBC recovery hasn’t even started yet.. imo
$MTBC There is nothing wrong with a decent pullback
$MTBC R-E-L-A-X Green is coming
$MTBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MTBC Futes looking great
$MTBC not yet time to short
$MTBC bear trap
$MTBC push baby push!
$MTBC i need more