Microbot Medical Inc MBOT
NASDAQ · United States · Health Technology
$1.16-0.04 (-3.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.16 | -3.33% | $1.23 | $1.23 | $1.14 | 846.40K |
| 2026-10-01 | $1.20 | 0.00% | $1.21 | $1.23 | $1.18 | 683.00K |
| 2026-09-30 | $1.20 | -4.00% | $1.25 | $1.26 | $1.20 | 518.80K |
| 2026-09-29 | $1.25 | 0.00% | $1.27 | $1.28 | $1.22 | 631.40K |
| 2026-09-28 | $1.25 | -2.34% | $1.27 | $1.28 | $1.24 | 424.00K |
| 2026-09-25 | $1.28 | -2.29% | $1.32 | $1.33 | $1.26 | 482.90K |
| 2026-09-24 | $1.31 | 0.00% | $1.30 | $1.32 | $1.29 | 309.00K |
| 2026-09-23 | $1.31 | -5.07% | $1.39 | $1.39 | $1.31 | 461.00K |
| 2026-09-22 | $1.38 | +2.22% | $1.35 | $1.39 | $1.28 | 1.33M |
| 2026-09-21 | $1.35 | -0.74% | $1.36 | $1.39 | $1.34 | 566.10K |
| 2026-09-18 | $1.36 | -4.23% | $1.42 | $1.43 | $1.35 | 686.40K |
| 2026-09-17 | $1.42 | -1.39% | $1.45 | $1.47 | $1.42 | 388.50K |
| 2026-09-16 | $1.44 | 0.00% | $1.44 | $1.48 | $1.43 | 285.00K |
| 2026-09-15 | $1.44 | -0.69% | $1.45 | $1.47 | $1.43 | 344.00K |
| 2026-09-14 | $1.45 | 0.00% | $1.43 | $1.50 | $1.42 | 404.50K |
| 2026-09-11 | $1.45 | -0.68% | $1.49 | $1.49 | $1.44 | 445.40K |
| 2026-09-10 | $1.46 | 0.00% | $1.45 | $1.48 | $1.45 | 200.70K |
| 2026-09-09 | $1.46 | -2.67% | $1.49 | $1.50 | $1.45 | 293.50K |
| 2026-09-08 | $1.50 | +4.17% | $1.46 | $1.52 | $1.45 | 559.20K |
| 2026-09-04 | $1.44 | 0.00% | $1.48 | $1.48 | $1.44 | 406.40K |
| 2026-09-03 | $1.44 | -1.37% | $1.48 | $1.49 | $1.44 | 381.70K |
| 2026-09-02 | $1.46 | -0.68% | $1.46 | $1.52 | $1.46 | 537.00K |
| 2026-09-01 | $1.47 | -1.34% | $1.49 | $1.50 | $1.47 | 326.80K |
| 2026-08-31 | $1.49 | +0.68% | $1.49 | $1.50 | $1.46 | 404.80K |
| 2026-08-28 | $1.48 | -1.33% | $1.50 | $1.51 | $1.46 | 467.30K |
| 2026-08-27 | $1.50 | -1.32% | $1.51 | $1.54 | $1.49 | 397.70K |
| 2026-08-26 | $1.52 | +1.33% | $1.53 | $1.53 | $1.47 | 562.80K |
| 2026-08-25 | $1.50 | +1.35% | $1.49 | $1.53 | $1.47 | 586.00K |
| 2026-08-24 | $1.48 | -1.33% | $1.50 | $1.57 | $1.47 | 1.51M |
| 2026-08-21 | $1.50 | +0.67% | $1.50 | $1.53 | $1.49 | 331.60K |
| 2026-08-20 | $1.49 | -3.87% | $1.56 | $1.57 | $1.48 | 613.70K |
| 2026-08-19 | $1.55 | +5.44% | $1.50 | $1.56 | $1.48 | 723.60K |
| 2026-08-18 | $1.47 | -2.65% | $1.50 | $1.51 | $1.44 | 1.36M |
| 2026-08-17 | $1.51 | -2.58% | $1.57 | $1.61 | $1.50 | 932.90K |
| 2026-08-14 | $1.55 | -7.74% | $1.68 | $1.69 | $1.45 | 2.74M |
| 2026-08-13 | $1.68 | -3.45% | $1.73 | $1.74 | $1.67 | 607.60K |
| 2026-08-12 | $1.74 | +3.57% | $1.72 | $1.76 | $1.71 | 433.40K |
| 2026-08-11 | $1.68 | -13.40% | $1.89 | $1.95 | $1.67 | 1.92M |
| 2026-08-10 | $1.94 | +2.65% | $1.88 | $1.96 | $1.88 | 625.80K |
| 2026-08-07 | $1.89 | +5.00% | $1.81 | $1.92 | $1.81 | 632.70K |
| 2026-08-06 | $1.80 | -2.70% | $1.85 | $1.88 | $1.80 | 423.30K |
| 2026-08-05 | $1.85 | +1.65% | $1.83 | $1.86 | $1.79 | 468.00K |
| 2026-08-04 | $1.82 | +2.82% | $1.80 | $1.84 | $1.78 | 647.20K |
| 2026-08-03 | $1.77 | +2.91% | $1.72 | $1.79 | $1.72 | 376.30K |
| 2026-07-31 | $1.72 | -1.15% | $1.75 | $1.76 | $1.68 | 311.40K |
| 2026-07-30 | $1.74 | +4.19% | $1.67 | $1.75 | $1.67 | 510.80K |
| 2026-07-29 | $1.67 | -0.60% | $1.70 | $1.72 | $1.65 | 603.40K |
| 2026-07-28 | $1.68 | -3.45% | $1.73 | $1.75 | $1.66 | 718.20K |
| 2026-07-27 | $1.74 | +1.75% | $1.76 | $1.78 | $1.72 | 350.50K |
| 2026-07-24 | $1.71 | -2.84% | $1.76 | $1.77 | $1.70 | 369.40K |
| 2026-07-23 | $1.76 | -0.56% | $1.76 | $1.77 | $1.73 | 431.00K |
| 2026-07-22 | $1.77 | -1.67% | $1.79 | $1.82 | $1.76 | 425.10K |
| 2026-07-21 | $1.80 | +0.56% | $1.78 | $1.83 | $1.78 | 524.90K |
| 2026-07-20 | $1.79 | +2.29% | $1.75 | $1.83 | $1.75 | 472.70K |
| 2026-07-17 | $1.75 | -2.23% | $1.78 | $1.79 | $1.74 | 746.10K |
| 2026-07-16 | $1.79 | -3.76% | $1.87 | $1.88 | $1.77 | 1.01M |
| 2026-07-15 | $1.86 | -0.53% | $1.86 | $1.90 | $1.85 | 436.10K |
| 2026-07-14 | $1.87 | -0.53% | $1.87 | $1.90 | $1.84 | 472.60K |
| 2026-07-13 | $1.88 | -0.53% | $1.87 | $1.90 | $1.85 | 419.90K |
| 2026-07-10 | $1.89 | +1.61% | $1.88 | $1.90 | $1.83 | 364.30K |
| 2026-07-09 | $1.86 | -0.53% | $1.88 | $1.88 | $1.83 | 480.50K |
| 2026-07-08 | $1.87 | -1.58% | $1.86 | $1.90 | $1.83 | 659.60K |
| 2026-07-07 | $1.90 | -1.55% | $1.97 | $2.02 | $1.87 | 1.14M |
| 2026-07-06 | $1.93 | +1.05% | $1.92 | $1.97 | $1.91 | 444.00K |
| 2026-07-02 | $1.91 | 0.00% | $1.92 | $1.98 | $1.87 | 766.20K |
| 2026-07-01 | $1.91 | -2.05% | $1.94 | $2.04 | $1.91 | 1.73M |
| 2026-06-30 | $1.95 | +4.28% | $1.90 | $1.98 | $1.88 | 1.17M |
| 2026-06-29 | $1.87 | +5.65% | $1.80 | $1.88 | $1.77 | 919.90K |
| 2026-06-26 | $1.77 | 0.00% | $1.76 | $1.81 | $1.76 | 673.20K |
| 2026-06-25 | $1.77 | -1.12% | $1.81 | $1.82 | $1.76 | 614.50K |
| 2026-06-24 | $1.79 | -1.65% | $1.82 | $1.83 | $1.77 | 516.50K |
| 2026-06-23 | $1.82 | -1.62% | $1.79 | $1.90 | $1.78 | 894.40K |
| 2026-06-22 | $1.85 | -0.54% | $1.85 | $1.90 | $1.83 | 1.12M |
| 2026-06-18 | $1.86 | -1.06% | $1.88 | $1.91 | $1.81 | 1.06M |
| 2026-06-17 | $1.88 | +3.30% | $1.84 | $1.91 | $1.83 | 743.70K |
| 2026-06-16 | $1.82 | 0.00% | $1.87 | $1.89 | $1.82 | 872.30K |
| 2026-06-15 | $1.82 | +2.25% | $1.84 | $1.86 | $1.81 | 802.00K |
| 2026-06-12 | $1.78 | -2.20% | $1.78 | $1.82 | $1.76 | 920.00K |
| 2026-06-11 | $1.82 | +2.82% | $1.78 | $1.83 | $1.76 | 603.80K |
| 2026-06-10 | $1.77 | -2.75% | $1.80 | $1.84 | $1.77 | 581.70K |
| 2026-06-09 | $1.82 | 0.00% | $1.86 | $1.88 | $1.75 | 1.26M |
| 2026-06-08 | $1.82 | -1.09% | $1.88 | $1.88 | $1.80 | 826.80K |
| 2026-06-05 | $1.84 | -6.12% | $1.93 | $1.93 | $1.82 | 877.40K |
| 2026-06-04 | $1.96 | -0.51% | $1.95 | $2.01 | $1.90 | 973.80K |
| 2026-06-03 | $1.97 | -1.99% | $2.01 | $2.01 | $1.92 | 1.20M |
| 2026-06-02 | $2.01 | +1.52% | $1.99 | $2.03 | $1.95 | 1.26M |
| 2026-06-01 | $1.98 | -2.46% | $2.05 | $2.05 | $1.96 | 1.52M |
| 2026-05-29 | $2.03 | +5.18% | $1.94 | $2.18 | $1.91 | 3.63M |
| 2026-05-28 | $1.93 | +12.87% | $1.73 | $1.98 | $1.71 | 3.85M |
| 2026-05-27 | $1.71 | -5.52% | $1.79 | $1.81 | $1.71 | 1.28M |