Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.770
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.780
+0.010 (0.56%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.761.811.761.771.77-662,810
Jun 25, 20261.811.821.761.771.77-1.12%612,630
Jun 24, 20261.821.831.771.791.79-1.65%502,846
Jun 23, 20261.791.901.781.821.82-1.62%890,497
Jun 22, 20261.851.901.831.851.85-0.54%1,103,037
Jun 18, 20261.881.911.811.861.86-1.06%1,048,062
Jun 17, 20261.841.911.831.881.883.30%737,355
Jun 16, 20261.871.891.821.821.82-863,260
Jun 15, 20261.841.861.811.821.822.25%807,089
Jun 12, 20261.781.821.761.781.78-2.20%923,238
Jun 11, 20261.781.831.761.821.822.82%603,779
Jun 10, 20261.801.841.771.771.77-2.75%581,704
Jun 9, 20261.861.881.751.821.82-1,261,616
Jun 8, 20261.881.881.801.821.82-1.09%826,812
Jun 5, 20261.931.931.821.841.84-6.12%877,432
Jun 4, 20261.952.011.901.961.96-0.51%973,805
Jun 3, 20262.012.011.921.971.97-1.99%1,200,743
Jun 2, 20261.992.031.952.012.011.52%1,255,270
Jun 1, 20262.052.051.961.981.98-2.46%1,518,569
May 29, 20261.942.181.912.032.035.18%3,640,257
May 28, 20261.731.981.711.931.9312.87%3,851,837
May 27, 20261.791.811.711.711.71-5.52%1,282,990
May 26, 20261.791.891.781.811.815.85%2,343,365
May 22, 20261.761.811.701.711.71-3.93%1,290,669
May 21, 20261.711.791.691.781.782.30%1,377,854
May 20, 20261.711.781.681.741.740.58%1,386,326
May 19, 20261.751.761.661.731.73-2.81%2,261,852
May 18, 20261.891.891.761.781.78-3.78%2,103,769
May 15, 20261.861.941.841.851.85-1,803,866
May 14, 20262.142.161.731.851.85-14.75%8,925,555
May 13, 20262.162.222.142.172.17-0.91%1,478,083
May 12, 20262.142.192.082.192.19-1,488,799
May 11, 20262.142.252.122.192.192.82%1,992,521
May 8, 20262.132.152.102.132.13-962,779
May 7, 20262.192.202.092.132.13-2.74%768,056
May 6, 20262.122.202.082.192.194.29%1,254,971
May 5, 20262.132.142.092.102.10-0.47%991,722
May 4, 20262.142.212.072.112.110.48%1,296,047
May 1, 20262.122.142.052.102.100.48%1,063,762
Apr 30, 20262.042.112.042.092.092.45%986,898
Apr 29, 20262.102.112.032.042.04-2.86%967,370
Apr 28, 20262.142.162.092.102.10-3.23%1,049,628
Apr 27, 20262.202.232.162.172.17-1.36%1,070,295
Apr 24, 20262.202.252.182.202.200.92%1,038,458
Apr 23, 20262.232.232.152.182.18-1.80%1,122,618
Apr 22, 20262.182.252.152.222.223.26%1,672,543
Apr 21, 20262.282.282.152.152.15-6.52%2,590,846
Apr 20, 20262.292.322.262.302.30-1.71%1,714,968
Apr 17, 20262.412.452.322.342.34-2.09%1,876,963
Apr 16, 20262.382.402.312.392.39-1,482,929
Apr 15, 20262.472.532.302.392.39-1.65%2,752,558
Apr 14, 20262.412.502.382.432.433.40%1,732,834
Apr 13, 20262.352.402.232.352.35-9.27%2,972,950
Apr 10, 20262.512.692.502.592.594.44%3,004,773
Apr 9, 20262.382.502.352.482.485.53%919,387
Apr 8, 20262.422.512.352.352.352.62%1,369,535
Apr 7, 20262.352.362.282.292.29-2.97%998,040
Apr 6, 20262.422.492.362.362.36-1.67%857,839
Apr 2, 20262.292.412.262.402.401.27%1,064,375
Apr 1, 20262.462.472.362.372.37-1.66%1,288,140
Mar 31, 20262.282.452.262.412.414.78%1,117,964
Mar 30, 20262.412.432.272.302.30-3.77%1,345,529
Mar 27, 20262.572.582.352.392.39-8.78%2,077,875
Mar 26, 20262.682.762.582.622.623.56%2,873,424
Mar 25, 20262.542.622.512.532.531.20%723,152
Mar 24, 20262.522.592.462.502.50-0.79%1,264,064
Mar 23, 20262.552.592.472.522.52-0.79%1,277,486
Mar 20, 20262.622.622.472.542.54-2.68%1,335,879
Mar 19, 20262.602.662.462.612.61-1.14%1,915,723
Mar 18, 20262.772.772.632.642.64-4.35%1,171,147
Mar 17, 20262.742.792.672.762.761.10%1,124,884
Mar 16, 20262.722.782.652.732.731.49%1,292,971
Mar 13, 20262.762.802.672.692.69-1.47%2,069,169
Mar 12, 20262.792.852.692.732.73-4.21%2,567,396
Mar 11, 20262.582.862.562.852.8513.10%4,539,221
Mar 10, 20262.472.632.472.522.522.86%2,192,576
Mar 9, 20262.342.452.302.452.452.94%1,237,953
Mar 6, 20262.372.492.362.382.38-1.24%1,387,624
Mar 5, 20262.452.492.352.412.41-1.63%1,240,521
Mar 4, 20262.402.522.342.452.452.51%1,696,244
Mar 3, 20262.352.442.262.392.39-3.63%1,724,467
Mar 2, 20262.292.502.262.482.482.90%1,909,248
Feb 27, 20262.482.492.322.412.41-5.86%2,082,035
Feb 26, 20262.542.572.442.562.56-1.16%1,511,440
Feb 25, 20262.542.692.462.592.591.97%4,190,199
Feb 24, 20262.142.582.132.542.5423.90%7,948,838
Feb 23, 20262.032.061.992.052.05-0.49%940,329
Feb 20, 20262.132.142.052.062.06-4.19%1,060,520
Feb 19, 20262.102.192.072.152.152.38%989,376
Feb 18, 20262.122.202.082.102.10-0.94%1,515,073
Feb 17, 20262.182.222.032.122.12-2.30%1,830,190
Feb 13, 20262.112.372.062.172.173.83%3,508,966
Feb 12, 20261.982.251.982.092.094.50%3,744,020
Feb 11, 20262.022.041.862.002.00-2.44%2,656,940
Feb 10, 20262.002.161.872.052.0511.41%21,392,751
Feb 9, 20261.821.871.731.841.844.55%1,181,197
Feb 6, 20261.661.781.651.761.768.64%966,843
Feb 5, 20261.711.731.601.621.62-6.90%1,520,662
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