Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.380
-0.040 (-1.65%)
At close: May 2, 2025, 4:00 PM
2.400
+0.020 (0.84%)
After-hours: May 2, 2025, 6:22 PM EDT
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.44 | 2.52 | 2.35 | 2.39 | 2.39 | -1.24% | 1,147,932 |
| May 1, 2025 | 2.49 | 2.54 | 2.41 | 2.42 | 2.42 | -2.02% | 731,311 |
| Apr 30, 2025 | 2.53 | 2.57 | 2.39 | 2.47 | 2.47 | -5.73% | 1,527,383 |
| Apr 29, 2025 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -2.60% | 1,112,457 |
| Apr 28, 2025 | 2.61 | 2.73 | 2.51 | 2.69 | 2.69 | 3.07% | 2,152,906 |
| Apr 25, 2025 | 2.68 | 2.78 | 2.37 | 2.61 | 2.61 | 7.41% | 5,041,091 |
| Apr 24, 2025 | 2.10 | 2.49 | 2.09 | 2.43 | 2.43 | 16.83% | 3,493,984 |
| Apr 23, 2025 | 2.13 | 2.27 | 2.05 | 2.08 | 2.08 | 1.46% | 2,157,353 |
| Apr 22, 2025 | 2.27 | 2.32 | 2.04 | 2.05 | 2.05 | -8.07% | 2,620,106 |
| Apr 21, 2025 | 2.47 | 2.53 | 2.21 | 2.23 | 2.23 | -10.44% | 2,057,342 |
| Apr 17, 2025 | 2.49 | 2.64 | 2.37 | 2.49 | 2.49 | 1.22% | 2,892,845 |
| Apr 16, 2025 | 2.50 | 2.62 | 2.34 | 2.46 | 2.46 | -3.53% | 4,288,719 |
| Apr 15, 2025 | 2.17 | 2.60 | 2.13 | 2.55 | 2.55 | 11.84% | 8,228,063 |
| Apr 14, 2025 | 2.31 | 2.31 | 2.03 | 2.28 | 2.28 | 2.24% | 4,498,176 |
| Apr 11, 2025 | 1.86 | 2.38 | 1.83 | 2.23 | 2.23 | 24.58% | 11,904,670 |
| Apr 10, 2025 | 1.70 | 1.94 | 1.64 | 1.79 | 1.79 | 8.48% | 7,833,510 |
| Apr 9, 2025 | 1.79 | 2.11 | 1.48 | 1.65 | 1.65 | 18.71% | 33,404,503 |
| Apr 8, 2025 | 1.53 | 1.55 | 1.35 | 1.39 | 1.39 | -7.95% | 906,734 |
| Apr 7, 2025 | 1.40 | 1.59 | 1.37 | 1.51 | 1.51 | 1.34% | 960,506 |
| Apr 4, 2025 | 1.53 | 1.54 | 1.35 | 1.49 | 1.49 | -5.10% | 1,032,467 |
| Apr 3, 2025 | 1.59 | 1.65 | 1.56 | 1.57 | 1.57 | -7.65% | 698,033 |
| Apr 2, 2025 | 1.49 | 1.73 | 1.48 | 1.70 | 1.70 | 14.09% | 1,611,459 |
| Apr 1, 2025 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 391,674 |
| Mar 31, 2025 | 1.42 | 1.53 | 1.41 | 1.51 | 1.51 | 3.42% | 416,675 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -4.58% | 507,407 |
| Mar 27, 2025 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | 0.66% | 749,520 |
| Mar 26, 2025 | 1.60 | 1.61 | 1.48 | 1.52 | 1.52 | -4.40% | 1,217,119 |
| Mar 25, 2025 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | -0.63% | 763,147 |
| Mar 24, 2025 | 1.73 | 1.77 | 1.58 | 1.60 | 1.60 | -5.88% | 1,651,028 |
| Mar 21, 2025 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 2.41% | 1,162,822 |
| Mar 20, 2025 | 1.61 | 1.81 | 1.60 | 1.66 | 1.66 | -0.60% | 980,459 |
| Mar 19, 2025 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -2.34% | 708,287 |
| Mar 18, 2025 | 1.69 | 1.73 | 1.58 | 1.71 | 1.71 | 3.01% | 1,185,486 |
| Mar 17, 2025 | 1.55 | 1.70 | 1.55 | 1.66 | 1.66 | 7.79% | 1,186,258 |
| Mar 14, 2025 | 1.47 | 1.55 | 1.46 | 1.54 | 1.54 | 6.94% | 529,826 |
| Mar 13, 2025 | 1.53 | 1.54 | 1.43 | 1.44 | 1.44 | -5.88% | 473,050 |
| Mar 12, 2025 | 1.47 | 1.55 | 1.43 | 1.53 | 1.53 | 7.75% | 978,389 |
| Mar 11, 2025 | 1.37 | 1.47 | 1.36 | 1.42 | 1.42 | 3.65% | 631,977 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -5.52% | 822,313 |
| Mar 7, 2025 | 1.43 | 1.46 | 1.34 | 1.45 | 1.45 | 4.32% | 564,734 |
| Mar 6, 2025 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 708,604 |
| Mar 5, 2025 | 1.37 | 1.42 | 1.33 | 1.40 | 1.40 | 2.94% | 701,015 |
| Mar 4, 2025 | 1.29 | 1.41 | 1.25 | 1.36 | 1.36 | - | 1,261,927 |
| Mar 3, 2025 | 1.43 | 1.48 | 1.32 | 1.36 | 1.36 | -3.55% | 1,151,726 |
| Feb 28, 2025 | 1.41 | 1.46 | 1.35 | 1.41 | 1.41 | -4.73% | 1,443,180 |
| Feb 27, 2025 | 1.60 | 1.61 | 1.48 | 1.48 | 1.48 | -5.73% | 1,008,518 |
| Feb 26, 2025 | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | 3.29% | 1,102,132 |
| Feb 25, 2025 | 1.56 | 1.67 | 1.44 | 1.52 | 1.52 | -2.56% | 1,964,972 |
| Feb 24, 2025 | 1.60 | 1.64 | 1.52 | 1.56 | 1.56 | -1.89% | 1,992,878 |
| Feb 21, 2025 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -7.02% | 1,751,154 |