Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.450
+0.070 (2.94%)
At close: Mar 9, 2026, 4:00 PM EDT
2.440
-0.010 (-0.41%)
After-hours: Mar 9, 2026, 6:40 PM EDT

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.342.452.302.43-2.10%1,127,450
Mar 6, 20262.372.492.362.382.38-1.24%1,373,579
Mar 5, 20262.452.492.352.412.41-1.63%1,225,707
Mar 4, 20262.402.522.342.452.452.51%1,666,081
Mar 3, 20262.352.442.262.392.39-3.63%1,703,685
Mar 2, 20262.292.502.262.482.482.90%1,869,320
Feb 27, 20262.482.492.322.412.41-5.86%2,066,546
Feb 26, 20262.542.572.442.562.56-1.16%1,486,439
Feb 25, 20262.542.692.462.592.591.97%4,164,733
Feb 24, 20262.142.582.132.542.5423.90%7,787,608
Feb 23, 20262.032.061.992.052.05-0.49%933,278
Feb 20, 20262.132.142.052.062.06-4.19%1,049,404
Feb 19, 20262.102.192.072.152.152.38%953,000
Feb 18, 20262.122.202.082.102.10-0.94%1,481,120
Feb 17, 20262.182.222.032.122.12-2.30%1,819,701
Feb 13, 20262.112.372.062.172.173.83%3,486,993
Feb 12, 20261.982.251.982.092.094.50%3,706,765
Feb 11, 20262.022.041.862.002.00-2.44%2,630,261
Feb 10, 20262.002.161.872.052.0511.41%21,223,187
Feb 9, 20261.821.871.731.841.844.55%1,168,156
Feb 6, 20261.661.781.651.761.768.64%932,462
Feb 5, 20261.711.731.601.621.62-6.90%1,505,984
Feb 4, 20261.831.831.701.741.74-3.33%1,197,525
Feb 3, 20261.801.831.731.801.801.12%1,728,214
Feb 2, 20261.791.841.771.781.78-1.11%727,830
Jan 30, 20261.851.891.791.801.80-3.23%1,136,778
Jan 29, 20261.901.921.821.861.86-2.11%1,134,905
Jan 28, 20261.981.991.901.901.90-3.55%1,115,183
Jan 27, 20261.912.001.901.971.972.60%1,278,716
Jan 26, 20262.022.021.911.921.92-3.03%1,374,730
Jan 23, 20262.022.061.951.981.98-1.98%1,481,144
Jan 22, 20262.042.102.022.022.02-983,533
Jan 21, 20262.112.111.962.022.02-2.88%2,314,578
Jan 20, 20262.072.112.052.082.08-3.26%1,170,393
Jan 16, 20262.112.212.092.152.152.87%1,149,453
Jan 15, 20262.142.152.092.092.09-3.24%758,807
Jan 14, 20262.102.162.072.162.161.89%966,607
Jan 13, 20262.172.182.072.122.12-0.47%888,956
Jan 12, 20262.132.162.072.132.131.91%935,548
Jan 9, 20262.202.222.062.092.09-4.57%1,184,778
Jan 8, 20262.092.212.082.192.193.79%1,026,537
Jan 7, 20262.132.132.082.112.11-0.94%711,127
Jan 6, 20262.122.152.052.132.131.91%811,903
Jan 5, 20262.112.132.062.092.09-0.95%1,295,596
Jan 2, 20262.062.122.012.112.115.50%836,613
Dec 31, 20252.042.091.952.002.00-2.44%1,563,327
Dec 30, 20252.112.142.032.052.05-2.84%1,007,473
Dec 29, 20252.092.122.062.112.11-1.86%1,341,568
Dec 26, 20252.182.182.102.152.15-1.38%937,391
Dec 24, 20252.162.222.132.182.18-603,740
Dec 23, 20252.152.222.142.182.18-0.46%1,067,544
Dec 22, 20252.082.272.082.192.195.29%1,942,188
Dec 19, 20252.072.132.062.082.080.48%2,000,071
Dec 18, 20252.092.172.072.072.071.47%1,649,789
Dec 17, 20252.222.262.042.042.04-8.11%2,186,467
Dec 16, 20252.242.312.212.222.220.45%1,500,827
Dec 15, 20252.422.452.212.212.21-8.30%2,266,033
Dec 12, 20252.372.552.372.412.411.26%2,786,831
Dec 11, 20252.342.392.312.382.38-0.83%1,068,265
Dec 10, 20252.432.482.362.402.40-2.44%1,998,665
Dec 9, 20252.382.482.332.462.464.24%1,788,295
Dec 8, 20252.402.412.272.362.36-0.42%1,303,502
Dec 5, 20252.492.532.332.372.37-3.66%3,028,270
Dec 4, 20252.462.562.432.462.46-1.20%5,034,534
Dec 3, 20252.302.502.252.492.4912.67%5,112,064
Dec 2, 20252.272.272.192.212.21-2.21%1,898,510
Dec 1, 20252.352.422.242.262.26-6.61%3,470,912
Nov 28, 20252.462.552.352.422.425.68%6,049,923
Nov 26, 20252.052.351.982.292.2921.81%14,023,558
Nov 25, 20251.931.931.851.881.88-2.08%995,205
Nov 24, 20251.851.931.841.921.924.92%1,393,164
Nov 21, 20251.751.831.701.831.835.78%1,838,332
Nov 20, 20251.911.981.711.731.73-9.90%2,978,784
Nov 19, 20251.992.021.911.921.92-4.00%1,477,072
Nov 18, 20251.972.041.952.002.00-0.99%1,282,887
Nov 17, 20252.052.071.972.022.02-2.42%1,859,080
Nov 14, 20251.952.111.942.072.074.02%1,975,219
Nov 13, 20252.082.141.971.991.99-6.13%2,454,817
Nov 12, 20252.082.202.082.122.121.44%1,406,566
Nov 11, 20252.082.132.052.092.09-1,027,452
Nov 10, 20252.122.192.042.092.091.95%1,916,599
Nov 7, 20252.002.071.942.052.050.99%2,044,766
Nov 6, 20252.112.152.022.032.03-4.25%1,439,968
Nov 5, 20252.122.222.042.122.124.95%2,654,657
Nov 4, 20252.032.131.982.022.02-4.72%2,334,307
Nov 3, 20252.262.262.102.122.12-4.93%2,349,364
Oct 31, 20252.182.312.182.232.233.24%2,021,155
Oct 30, 20252.092.272.062.162.161.41%2,070,320
Oct 29, 20252.232.282.112.132.13-2.74%2,982,743
Oct 28, 20252.372.382.182.192.19-8.37%3,781,593
Oct 27, 20252.422.452.342.392.39-1.24%2,468,741
Oct 24, 20252.502.572.412.422.42-2.02%1,712,737
Oct 23, 20252.502.552.392.472.47-1.59%3,708,890
Oct 22, 20252.612.612.432.512.51-5.99%4,076,792
Oct 21, 20252.782.782.662.672.67-4.64%1,513,023
Oct 20, 20252.852.892.722.802.801.45%1,618,208
Oct 17, 20252.802.842.682.762.76-2.82%2,342,741
Oct 16, 20252.933.032.812.842.84-2.74%2,094,917
Oct 15, 20252.963.042.812.922.921.39%3,188,097
Oct 14, 20252.912.932.782.882.88-4.32%3,350,186