Skip to main content
Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.630
-0.010 (-0.61%)
At close: Feb 27, 2026, 4:00 PM EST
1.601
-0.029 (-1.75%)
After-hours: Feb 27, 2026, 5:44 PM EST

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.611.671.611.631.63-0.61%10,204
Feb 26, 20261.451.691.441.641.6412.33%59,040
Feb 25, 20261.541.581.451.461.46-6.41%37,167
Feb 24, 20261.711.711.481.561.56-51,231
Feb 23, 20261.621.741.561.561.56-5.45%67,692
Feb 20, 20261.761.761.651.651.65-5.17%19,551
Feb 19, 20261.801.821.711.741.74-4.92%38,073
Feb 18, 20261.791.881.721.831.832.23%58,022
Feb 17, 20261.821.861.791.791.79-2.72%35,229
Feb 13, 20261.771.981.751.841.841.10%72,702
Feb 12, 20261.851.861.721.821.82-1.62%30,042
Feb 11, 20261.721.891.691.851.858.19%63,830
Feb 10, 20261.731.811.671.711.71-2.29%78,800
Feb 9, 20261.621.791.581.751.755.42%146,333
Feb 6, 20261.541.661.491.661.669.21%104,428
Feb 5, 20261.471.581.411.521.52-1.30%145,265
Feb 4, 20261.501.581.401.541.544.76%227,880
Feb 3, 20261.461.521.311.471.471.38%183,576
Feb 2, 20261.651.671.391.451.45-13.69%454,254
Jan 30, 20261.801.931.651.681.68-11.11%342,625
Jan 29, 20262.322.531.621.891.89-9.13%1,618,220
Jan 28, 20262.182.752.012.082.08-9.57%2,499,372
Jan 27, 20262.562.562.002.302.30-27.22%3,353,972
Jan 26, 20261.633.921.573.163.16112.08%135,031,135
Jan 23, 20261.561.561.451.491.49-2.61%16,223
Jan 22, 20261.631.661.451.531.53-8.93%33,234
Jan 21, 20261.661.681.641.681.68-0.59%1,759
Jan 20, 20261.651.701.631.691.69-1.74%16,781
Jan 16, 20261.721.751.651.721.72-1.71%7,268
Jan 15, 20261.691.751.681.751.750.57%15,941
Jan 14, 20261.681.761.681.741.740.58%12,783
Jan 13, 20261.691.741.661.731.732.98%11,129
Jan 12, 20261.681.731.681.681.68-4.55%12,558
Jan 9, 20261.761.781.721.761.760.57%27,376
Jan 8, 20261.691.751.661.751.751.74%17,950
Jan 7, 20261.691.751.661.721.722.38%14,503
Jan 6, 20261.621.691.611.681.680.30%24,065
Jan 5, 20261.651.691.601.681.68-2.33%23,421
Jan 2, 20261.581.771.571.721.725.86%15,438
Dec 31, 20251.631.681.571.621.62-2.99%98,554
Dec 30, 20251.661.711.631.671.67-0.60%41,239
Dec 29, 20251.621.731.621.681.68-51,848
Dec 26, 20251.721.741.651.681.68-6.15%22,129
Dec 24, 20251.771.791.741.791.79-10,023
Dec 23, 20251.761.811.731.791.79-3.24%41,139
Dec 22, 20251.781.861.711.851.85-1.60%36,425
Dec 19, 20251.791.881.731.881.885.62%35,314
Dec 18, 20251.721.781.721.781.78-0.56%19,162
Dec 17, 20251.711.811.711.791.79-1.10%30,439
Dec 16, 20251.711.831.701.811.815.23%40,471
Dec 15, 20251.641.761.631.721.72-67,782
Dec 12, 20251.791.861.721.721.72-4.97%61,441
Dec 11, 20251.751.841.681.811.812.26%61,782
Dec 10, 20251.741.781.671.771.77-1.12%42,279
Dec 9, 20251.641.831.641.791.794.68%57,303
Dec 8, 20251.681.741.601.711.712.83%59,790
Dec 5, 20251.721.771.651.661.66-4.97%59,547
Dec 4, 20251.601.791.601.751.752.34%90,907
Dec 3, 20251.641.771.631.711.713.01%138,055
Dec 2, 20251.631.721.631.661.660.61%110,468
Dec 1, 20251.661.861.601.651.65-11.76%415,468
Nov 28, 20251.671.961.611.871.8716.15%9,386,426
Nov 26, 20251.571.681.501.611.611.90%58,966
Nov 25, 20251.601.621.501.581.589.72%118,841
Nov 24, 20251.301.491.301.441.4410.77%34,296
Nov 21, 20251.351.371.241.301.30-3.70%51,066
Nov 20, 20251.441.551.351.351.35-6.90%52,051
Nov 19, 20251.551.581.421.451.45-7.64%54,601
Nov 18, 20251.871.921.551.571.57-15.59%143,922
Nov 17, 20251.852.101.801.861.86-5.82%250,320
Nov 14, 20251.602.011.581.981.9816.86%210,546
Nov 13, 20251.781.781.601.691.69-3.43%63,232
Nov 12, 20251.691.901.661.751.7512.90%192,942
Nov 11, 20251.681.681.551.551.55-8.28%76,189
Nov 10, 20251.731.791.601.691.691.81%149,857
Nov 7, 20251.251.691.231.661.6637.19%458,355
Nov 6, 20251.301.341.211.211.21-10.37%37,437
Nov 5, 20251.311.351.301.351.353.85%18,381
Nov 4, 20251.291.341.291.301.30-2.99%34,249
Nov 3, 20251.361.401.341.341.34-3.60%34,993
Oct 31, 20251.371.441.371.391.39-30,211
Oct 30, 20251.401.471.361.391.39-4.14%62,211
Oct 29, 20251.451.471.421.451.45-2.68%65,605
Oct 28, 20251.591.591.441.491.49-6.29%61,516
Oct 27, 20251.601.651.531.591.59-1.85%26,330
Oct 24, 20251.521.671.521.621.625.19%47,717
Oct 23, 20251.491.551.491.541.541.99%18,121
Oct 22, 20251.481.541.481.511.51-3.21%49,856
Oct 21, 20251.521.621.491.561.56-0.64%190,189
Oct 20, 20251.771.801.561.571.57-13.74%136,230
Oct 17, 20251.951.961.761.821.82-12.92%204,317
Oct 16, 20251.972.291.972.092.0910.00%427,402
Oct 15, 20252.032.081.891.901.90-3.55%158,520
Oct 14, 20251.872.131.841.971.973.14%129,527
Oct 13, 20251.861.991.861.911.913.80%64,962
Oct 10, 20252.002.061.841.841.84-10.24%188,833
Oct 9, 20252.112.152.022.052.05-4.21%76,993
Oct 8, 20252.112.212.112.142.140.47%132,872
Oct 7, 20252.122.232.112.132.130.95%130,121
Oct 6, 20252.292.322.102.112.11-7.05%279,853