Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.100
-0.070 (-3.23%)
At close: Apr 28, 2026, 4:00 PM EDT
2.120
+0.020 (0.95%)
After-hours: Apr 28, 2026, 6:43 PM EDT

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.142.162.092.112.11-3.00%1,013,965
Apr 27, 20262.202.232.162.172.17-1.36%1,060,375
Apr 24, 20262.202.252.182.202.200.92%1,023,723
Apr 23, 20262.232.232.152.182.18-1.80%1,114,114
Apr 22, 20262.182.252.152.222.223.26%1,651,535
Apr 21, 20262.282.282.152.152.15-6.52%2,479,474
Apr 20, 20262.292.322.262.302.30-1.71%1,679,987
Apr 17, 20262.412.452.322.342.34-2.09%1,860,385
Apr 16, 20262.382.402.312.392.39-1,445,645
Apr 15, 20262.472.532.302.392.39-1.65%2,707,720
Apr 14, 20262.412.502.382.432.433.40%1,717,453
Apr 13, 20262.352.402.232.352.35-9.27%2,913,444
Apr 10, 20262.512.692.502.592.594.44%2,591,467
Apr 9, 20262.382.502.352.482.485.53%880,936
Apr 8, 20262.422.512.352.352.352.62%1,357,840
Apr 7, 20262.352.362.282.292.29-2.97%944,856
Apr 6, 20262.422.492.362.362.36-1.67%853,686
Apr 2, 20262.292.412.262.402.401.27%1,053,816
Apr 1, 20262.462.472.362.372.37-1.66%1,266,719
Mar 31, 20262.282.452.262.412.414.78%1,101,528
Mar 30, 20262.412.432.272.302.30-3.77%1,315,659
Mar 27, 20262.572.582.352.392.39-8.78%2,064,795
Mar 26, 20262.682.762.582.622.623.56%2,831,148
Mar 25, 20262.542.622.512.532.531.20%710,580
Mar 24, 20262.522.592.462.502.50-0.79%1,261,689
Mar 23, 20262.552.592.472.522.52-0.79%1,242,239
Mar 20, 20262.622.622.472.542.54-2.68%1,274,372
Mar 19, 20262.602.662.462.612.61-1.14%1,906,261
Mar 18, 20262.772.772.632.642.64-4.35%1,167,989
Mar 17, 20262.742.792.672.762.761.10%1,094,409
Mar 16, 20262.722.782.652.732.731.49%1,279,487
Mar 13, 20262.762.802.672.692.69-1.47%2,050,662
Mar 12, 20262.792.852.692.732.73-4.21%2,539,209
Mar 11, 20262.582.862.562.852.8513.10%4,461,273
Mar 10, 20262.472.632.472.522.522.86%2,190,044
Mar 9, 20262.342.452.302.452.452.94%1,229,724
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