Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	11.33	10.82	10.92	10.95	277200.0	10.95
2021-02-12	11.14	10.51	10.81	10.65	151100.0	10.65
2021-02-11	11.99	10.76	11.88	10.85	294800.0	10.85
2021-02-10	12.84	11.65	12.69	11.88	211800.0	11.88
2021-02-09	12.6	11.03	11.12	12.1	483400.0	12.1
2021-02-08	11.2	10.71	10.79	11.0	213900.0	11.0
2021-02-05	10.82	10.45	10.7	10.75	105900.0	10.75
2021-02-04	10.91	10.52	10.65	10.62	129500.0	10.62
2021-02-03	11.03	10.53	10.79	10.65	112700.0	10.65
2021-02-02	11.09	10.6	11.03	10.78	166700.0	10.78
2021-02-01	11.75	10.69	11.49	10.8	184000.0	10.8
2021-01-29	12.2	11.06	11.5	11.42	227300.0	11.42
2021-01-28	12.1	10.51	10.89	11.87	505600.0	11.87
2021-01-27	10.53	10.19	10.52	10.31	163500.0	10.31
2021-01-26	10.86	10.3	10.34	10.72	229600.0	10.72
2021-01-25	10.64	10.16	10.4	10.27	202600.0	10.27
2021-01-22	10.52	10.11	10.5	10.25	121400.0	10.25
2021-01-21	11.0	10.25	10.55	10.52	133800.0	10.52
2021-01-20	11.0	10.25	10.93	10.28	195400.0	10.28
2021-01-19	11.13	9.67	9.71	10.74	350400.0	10.74
2021-01-15	10.22	9.47	10.09	9.58	129400.0	9.58
2021-01-14	10.24	9.37	9.58	10.1	179100.0	10.1
2021-01-13	9.65	9.11	9.18	9.56	182400.0	9.56
2021-01-12	9.4	9.13	9.25	9.13	89200.0	9.13
2021-01-11	9.39	9.05	9.35	9.27	154800.0	9.27
2021-01-08	9.66	9.22	9.52	9.38	135900.0	9.38
2021-01-07	9.91	9.35	9.61	9.52	210200.0	9.52
2021-01-06	9.97	9.53	9.54	9.66	179200.0	9.66
2021-01-05	9.6	9.16	9.18	9.53	195300.0	9.53
2021-01-04	9.47	8.99	9.17	9.15	183400.0	9.15
2020-12-31	9.61	9.05	9.38	9.07	106000.0	9.07
2020-12-30	9.55	9.22	9.37	9.38	161600.0	9.38
2020-12-29	9.53	9.05	9.3	9.38	130200.0	9.38
2020-12-28	9.84	9.21	9.56	9.35	129900.0	9.35
2020-12-24	9.78	9.32	9.78	9.37	104700.0	9.37
2020-12-23	9.9	9.45	9.6	9.63	100300.0	9.63
2020-12-22	9.74	9.4	9.5	9.62	236400.0	9.62
2020-12-21	9.79	9.36	9.75	9.58	144800.0	9.58
2020-12-18	10.24	9.61	10.01	9.62	106700.0	9.62
2020-12-17	10.11	9.49	9.49	9.88	118400.0	9.88
2020-12-16	10.1	9.36	10.03	9.45	120300.0	9.45
2020-12-15	10.0	9.28	9.4	9.86	124900.0	9.86
2020-12-14	9.86	9.3	9.6	9.36	104900.0	9.36
2020-12-11	9.9	9.11	9.75	9.41	197200.0	9.41
2020-12-10	10.85	9.52	10.45	9.76	334400.0	9.76
2020-12-09	11.05	10.3	11.05	10.45	137800.0	10.45
2020-12-08	11.49	10.78	11.24	10.95	104700.0	10.95
2020-12-07	11.42	10.7	10.7	11.23	138600.0	11.23
2020-12-04	11.18	10.55	11.08	10.67	133500.0	10.67
2020-12-03	11.59	11.01	11.12	11.09	266200.0	11.09
2020-12-02	11.27	10.6	10.81	11.08	95300.0	11.08
2020-12-01	11.22	10.4	10.5	11.0	109800.0	11.0
2020-11-30	10.6	10.04	10.5	10.4	105700.0	10.4
2020-11-27	10.8	10.29	10.54	10.6	53400.0	10.6
2020-11-25	10.68	10.28	10.39	10.52	81600.0	10.52
2020-11-24	11.13	10.28	11.13	10.49	204600.0	10.49
2020-11-23	11.29	10.45	10.45	11.09	299400.0	11.09
2020-11-20	10.48	9.55	9.56	10.25	265200.0	10.25
2020-11-19	9.65	8.76	8.8	9.47	233500.0	9.47
2020-11-18	8.69	8.15	8.32	8.57	120500.0	8.57
2020-11-17	8.44	8.02	8.44	8.29	122000.0	8.29
2020-11-16	8.6	8.22	8.43	8.44	85100.0	8.44
2020-11-13	8.94	8.3	8.65	8.38	128300.0	8.38
2020-11-12	9.21	8.51	8.98	8.64	125900.0	8.64
2020-11-11	9.46	8.96	9.46	9.15	130500.0	9.15
2020-11-10	9.43	8.33	9.05	9.37	236900.0	9.37
2020-11-09	9.45	8.5	9.44	9.0	262900.0	9.0
2020-11-06	8.88	8.26	8.44	8.82	123500.0	8.82
2020-11-05	8.45	8.09	8.29	8.45	82600.0	8.45
2020-11-04	8.63	7.97	8.36	8.18	89700.0	8.18
2020-11-03	8.37	7.62	7.71	8.24	102300.0	8.24
2020-11-02	7.85	7.44	7.67	7.61	90900.0	7.61
2020-10-30	7.93	7.53	7.86	7.67	71300.0	7.67
2020-10-29	8.04	7.68	7.89	7.83	64300.0	7.83
2020-10-28	8.23	7.41	8.23	7.93	290600.0	7.93
2020-10-27	8.5	8.09	8.36	8.2	106600.0	8.2
2020-10-26	8.56	8.24	8.54	8.31	79800.0	8.31
2020-10-23	8.69	8.43	8.69	8.6	53200.0	8.6
2020-10-22	8.89	8.5	8.7	8.64	115900.0	8.64
2020-10-21	8.99	8.59	8.66	8.69	164600.0	8.69
2020-10-20	8.66	8.34	8.39	8.53	56400.0	8.53
2020-10-19	8.96	8.32	8.92	8.36	244500.0	8.36
2020-10-16	9.0	8.62	9.0	8.86	116500.0	8.86
2020-10-15	8.99	8.57	8.91	8.97	159900.0	8.97
2020-10-14	9.48	8.8	9.15	8.91	165500.0	8.91
2020-10-13	9.1	8.5	8.56	9.1	284500.0	9.1
2020-10-12	8.69	8.32	8.38	8.52	99100.0	8.52
2020-10-09	8.74	8.36	8.74	8.44	60500.0	8.44
2020-10-08	8.76	8.48	8.72	8.63	44900.0	8.63
2020-10-07	8.65	8.2	8.3	8.65	112700.0	8.65
2020-10-06	8.35	8.2	8.31	8.2	93600.0	8.2
2020-10-05	8.51	8.25	8.51	8.31	154900.0	8.31
2020-10-02	8.81	8.43	8.75	8.51	73800.0	8.51
2020-10-01	9.06	8.68	8.95	8.75	92600.0	8.75
2020-09-30	9.36	8.81	8.92	8.87	111400.0	8.87
2020-09-29	9.01	8.65	8.73	8.92	64000.0	8.92
2020-09-28	8.74	8.57	8.57	8.74	67300.0	8.74
2020-09-25	8.55	8.3	8.3	8.51	129300.0	8.51
2020-09-24	8.6	8.18	8.54	8.27	105500.0	8.27
2020-09-23	8.89	8.5	8.77	8.6	188200.0	8.6
2020-09-22	9.06	8.69	9.02	8.79	120500.0	8.79
2020-09-21	9.55	8.8	9.33	9.0	225000.0	9.0
2020-09-18	9.63	9.01	9.12	9.55	134200.0	9.55
2020-09-17	9.25	8.83	9.14	9.18	165000.0	9.18
2020-09-16	9.62	9.05	9.57	9.14	116400.0	9.14
2020-09-15	10.18	9.43	10.07	9.53	135000.0	9.53
2020-09-14	9.86	9.22	9.54	9.8	204900.0	9.8
2020-09-11	9.71	9.07	9.07	9.42	145400.0	9.42
2020-09-10	9.39	8.94	8.94	9.02	95500.0	9.02
2020-09-09	9.14	8.49	8.49	8.99	154400.0	8.99
2020-09-08	8.82	8.33	8.78	8.35	160900.0	8.35
2020-09-04	8.95	8.14	8.83	8.82	252800.0	8.82
2020-09-03	9.33	8.78	9.23	8.96	204800.0	8.96
2020-09-02	9.59	9.16	9.29	9.3	127200.0	9.3
2020-09-01	9.57	9.29	9.54	9.31	113100.0	9.31
2020-08-31	9.65	9.16	9.55	9.57	129400.0	9.57
2020-08-28	9.84	9.14	9.75	9.55	256000.0	9.55
2020-08-27	10.26	9.61	10.11	9.7	269500.0	9.7
2020-08-26	10.48	9.95	10.25	10.03	118300.0	10.03
2020-08-25	10.48	9.75	9.94	10.22	189100.0	10.22
2020-08-24	10.63	9.95	10.45	9.97	159800.0	9.97
2020-08-21	10.7	10.22	10.55	10.33	101600.0	10.33
2020-08-20	10.88	10.5	10.72	10.72	95700.0	10.72
2020-08-19	11.25	10.34	11.06	10.63	187100.0	10.63
2020-08-18	11.47	10.7	10.9	11.0	171100.0	11.0
2020-08-17	11.25	10.68	11.2	10.68	220700.0	10.68
2020-08-14	11.99	11.16	11.9	11.35	138400.0	11.35
2020-08-13	13.18	10.8	13.18	11.97	338800.0	11.97
2020-08-12	12.7	11.72	12.24	12.12	315000.0	12.12
2020-08-11	13.2	12.12	12.75	12.3	437400.0	12.3
2020-08-10	13.17	12.05	12.3	12.53	286200.0	12.53
2020-08-07	13.4	11.35	11.97	11.95	393100.0	11.95
2020-08-06	12.4	11.04	11.06	11.95	259900.0	11.95
2020-08-05	11.22	10.88	11.18	11.02	102500.0	11.02
2020-08-04	11.27	10.93	11.04	11.15	101000.0	11.15
2020-08-03	11.36	10.98	10.98	11.16	120200.0	11.16
2020-07-31	11.19	10.66	10.85	10.87	123000.0	10.87
2020-07-30	11.01	10.53	10.59	10.7	114700.0	10.7
2020-07-29	10.88	10.37	10.37	10.55	84100.0	10.55
2020-07-28	10.5	10.16	10.38	10.33	74900.0	10.33
2020-07-27	10.75	10.09	10.09	10.32	148100.0	10.32
2020-07-24	10.32	9.65	10.17	10.05	113600.0	10.05
2020-07-23	10.7	10.11	10.29	10.29	114800.0	10.29
2020-07-22	11.2	10.02	11.16	10.22	206500.0	10.22
2020-07-21	11.35	10.5	10.94	10.95	185000.0	10.95
2020-07-20	11.71	10.79	11.54	10.92	258200.0	10.92
2020-07-17	11.49	11.13	11.14	11.41	231700.0	11.41
2020-07-16	10.99	9.9	9.93	10.84	331300.0	10.84
2020-07-15	9.9	9.43	9.68	9.84	150600.0	9.84
2020-07-14	9.95	9.26	9.87	9.56	167000.0	9.56
2020-07-13	10.73	9.5	10.55	9.87	271100.0	9.87
2020-07-10	11.15	10.4	11.1	10.52	215300.0	10.52
2020-07-09	10.81	10.03	10.76	10.45	216600.0	10.45
2020-07-08	11.84	10.16	11.5	10.71	377300.0	10.71
2020-07-07	11.55	9.89	10.09	11.11	532400.0	11.11
2020-07-06	10.08	9.53	9.73	9.84	328400.0	9.84
2020-07-02	9.87	8.69	8.73	9.55	411800.0	9.55
2020-07-01	8.66	8.26	8.39	8.46	97800.0	8.46
2020-06-30	8.39	7.98	8.22	8.29	106400.0	8.29
2020-06-29	8.69	8.18	8.65	8.19	103400.0	8.19
2020-06-26	9.09	8.44	8.75	8.75	114300.0	8.75
2020-06-25	8.97	8.48	8.7	8.76	168600.0	8.76
2020-06-24	8.78	8.28	8.41	8.72	83100.0	8.72
2020-06-23	8.99	8.02	8.82	8.49	223100.0	8.49
2020-06-22	8.93	8.4	8.45	8.77	255800.0	8.77
2020-06-19	8.81	8.03	8.26	8.15	367000.0	8.15
2020-06-18	8.23	7.36	7.49	8.08	229400.0	8.08
2020-06-17	8.0	6.95	7.01	7.39	247500.0	7.39
2020-06-16	7.14	6.59	7.06	6.76	43700.0	6.76
2020-06-15	6.92	6.46	6.62	6.88	116800.0	6.88
2020-06-12	6.9	6.52	6.52	6.73	78800.0	6.73
2020-06-11	6.81	6.29	6.7	6.4	188700.0	6.4
2020-06-10	7.49	6.8	7.29	6.9	183500.0	6.9
2020-06-09	7.49	7.13	7.4	7.29	52400.0	7.29
2020-06-08	7.69	7.2	7.45	7.32	120300.0	7.32
2020-06-05	7.79	7.05	7.5	7.44	196300.0	7.44
2020-06-04	7.36	7.04	7.29	7.35	106700.0	7.35
2020-06-03	7.43	7.08	7.3	7.29	144400.0	7.29
2020-06-02	7.47	6.76	7.02	7.4	371300.0	7.4
2020-06-01	6.94	6.36	6.64	6.71	106900.0	6.71
2020-05-29	6.63	6.28	6.44	6.55	48000.0	6.55
2020-05-28	6.69	6.26	6.32	6.38	103900.0	6.38
2020-05-27	6.51	6.17	6.37	6.33	56400.0	6.33
2020-05-26	6.75	6.14	6.7	6.27	110000.0	6.27
2020-05-22	6.88	6.59	6.81	6.65	38400.0	6.65
2020-05-21	6.92	6.6	6.92	6.75	113000.0	6.75
2020-05-20	6.98	6.69	6.75	6.92	98100.0	6.92
2020-05-19	6.77	6.42	6.43	6.69	73400.0	6.69
2020-05-18	7.1	6.48	6.74	6.48	167200.0	6.48
2020-05-15	6.73	6.39	6.39	6.59	108900.0	6.59
2020-05-14	6.8	5.83	6.49	6.4	195800.0	6.4
2020-05-13	6.74	6.05	6.7	6.29	152600.0	6.29
2020-05-12	7.17	6.65	6.72	6.7	196100.0	6.7
2020-05-11	6.8	6.15	6.39	6.71	149000.0	6.71
2020-05-08	6.44	6.2	6.27	6.39	65200.0	6.39
2020-05-07	6.28	6.01	6.01	6.28	56100.0	6.28
2020-05-06	6.15	5.92	6.01	6.04	57600.0	6.04
2020-05-05	6.37	5.86	6.27	5.91	61900.0	5.91
2020-05-04	6.06	5.59	6.0	6.06	116000.0	6.06
2020-05-01	6.52	5.81	6.12	5.92	125300.0	5.92
2020-04-30	6.41	6.15	6.26	6.18	86200.0	6.18
2020-04-29	6.5	6.27	6.45	6.32	65100.0	6.32
2020-04-28	6.61	6.26	6.51	6.4	87000.0	6.4
2020-04-27	6.61	6.25	6.25	6.42	141700.0	6.42
2020-04-24	6.65	6.21	6.53	6.25	104100.0	6.25
2020-04-23	6.8	6.46	6.52	6.52	110900.0	6.52
2020-04-22	6.75	6.31	6.52	6.55	91000.0	6.55
2020-04-21	6.9	6.42	6.66	6.56	151100.0	6.56
2020-04-20	6.9	6.35	6.35	6.64	180000.0	6.64
2020-04-17	6.97	6.31	6.71	6.37	135200.0	6.37
2020-04-16	7.18	6.4	7.18	6.65	247700.0	6.65
2020-04-15	7.4	6.78	6.97	7.08	180700.0	7.08
2020-04-14	7.29	6.72	6.72	7.0	262400.0	7.0
2020-04-13	6.75	6.01	6.5	6.62	228000.0	6.62
2020-04-09	6.49	5.89	6.05	6.38	294000.0	6.38
2020-04-08	6.14	5.54	5.6	5.93	170600.0	5.93
2020-04-07	5.8	5.25	5.79	5.5	192200.0	5.5
2020-04-06	5.75	5.3	5.48	5.55	156500.0	5.55
2020-04-03	5.28	4.82	5.14	5.16	113000.0	5.16
2020-04-02	5.49	5.11	5.19	5.13	73800.0	5.13
2020-04-01	5.62	5.02	5.5	5.16	73800.0	5.16
2020-03-31	5.86	5.39	5.53	5.5	82100.0	5.5
2020-03-30	6.24	5.39	5.92	5.53	182700.0	5.53
2020-03-27	6.08	5.51	5.64	5.92	128500.0	5.92
2020-03-26	5.84	5.27	5.48	5.64	158800.0	5.64
2020-03-25	5.78	5.21	5.57	5.37	231800.0	5.37
2020-03-24	6.53	5.5	6.0	5.57	668200.0	5.57
2020-03-23	5.18	4.45	4.75	5.18	170700.0	5.18
2020-03-20	5.0	4.42	4.42	4.56	135100.0	4.56
2020-03-19	4.89	4.02	4.17	4.39	154400.0	4.39
2020-03-18	4.35	3.83	3.96	4.16	150600.0	4.16
2020-03-17	4.62	3.76	3.93	4.07	367500.0	4.07
2020-03-16	4.82	3.77	4.69	3.89	205700.0	3.89
2020-03-13	5.65	4.2	4.71	4.83	340900.0	4.83
2020-03-12	5.16	4.19	5.08	4.66	256400.0	4.66
2020-03-11	5.47	5.12	5.21	5.31	269300.0	5.31
2020-03-10	5.49	4.9	5.35	5.2	275400.0	5.2
2020-03-09	5.65	5.16	5.24	5.25	270700.0	5.25
2020-03-06	5.85	5.01	5.01	5.55	694500.0	5.55
2020-03-05	5.5	4.86	4.87	5.13	383300.0	5.13
2020-03-04	5.32	4.97	5.12	4.97	128100.0	4.97
2020-03-03	5.5	4.93	5.47	5.04	296200.0	5.04
2020-03-02	5.5	5.03	5.4	5.43	224200.0	5.43
2020-02-28	6.26	5.41	6.09	5.46	266500.0	5.46
2020-02-27	6.82	6.21	6.82	6.43	172600.0	6.43
2020-02-26	7.0	6.51	6.64	6.71	118500.0	6.71
2020-02-25	7.0	6.51	6.57	6.64	124800.0	6.64
2020-02-24	6.69	6.17	6.65	6.53	158400.0	6.53
2020-02-21	7.53	6.72	7.16	6.74	178300.0	6.74
2020-02-20	7.24	6.96	7.24	7.16	115500.0	7.16
2020-02-19	7.58	6.73	7.55	7.18	231400.0	7.18
2020-02-18	7.75	6.67	6.7	7.59	363100.0	7.59

名前	MTBC Inc. Common Stock
ティッカー	MTBC
国	United States
上場年	2014.0
セクター	Technology

MTBC Inc. Common Stockのデータ

MTBC Inc. Common Stockの基本情報

MTBC Inc. Common Stockの過去1年の値動き