Microbot Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	2.56	2.56	2.46	2.49	2.49	-1.39%	1,144,063
Jul 14, 2025	2.62	2.72	2.51	2.52	2.52	-3.82%	1,354,513
Jul 11, 2025	2.61	2.73	2.56	2.62	2.62	-0.76%	1,248,610
Jul 10, 2025	2.48	2.67	2.45	2.64	2.64	5.60%	1,297,337
Jul 9, 2025	2.50	2.52	2.44	2.50	2.50	0.81%	685,906
Jul 8, 2025	2.51	2.52	2.45	2.48	2.48	-1.20%	883,619
Jul 7, 2025	2.62	2.62	2.46	2.51	2.51	-3.46%	1,194,398
Jul 3, 2025	2.52	2.77	2.49	2.60	2.60	4.00%	2,064,346
Jul 2, 2025	2.50	2.53	2.46	2.50	2.50	0.40%	573,041
Jul 1, 2025	2.51	2.54	2.43	2.49	2.49	-1.19%	912,655
Jun 30, 2025	2.53	2.60	2.49	2.52	2.52	0.80%	1,113,860
Jun 27, 2025	2.54	2.54	2.42	2.50	2.50	0.40%	899,982
Jun 26, 2025	2.48	2.51	2.41	2.49	2.49	1.63%	876,134
Jun 25, 2025	2.48	2.51	2.44	2.45	2.45	-0.41%	742,011
Jun 24, 2025	2.37	2.52	2.36	2.46	2.46	4.24%	958,679
Jun 23, 2025	2.41	2.42	2.30	2.36	2.36	-2.07%	984,331
Jun 20, 2025	2.48	2.49	2.37	2.41	2.41	-2.43%	986,846
Jun 18, 2025	2.45	2.53	2.41	2.47	2.47	2.07%	699,941
Jun 17, 2025	2.47	2.49	2.39	2.42	2.42	-1.22%	717,742
Jun 16, 2025	2.36	2.56	2.35	2.45	2.45	4.70%	1,264,561
Jun 13, 2025	2.40	2.43	2.33	2.34	2.34	-5.65%	1,357,393
Jun 12, 2025	2.48	2.51	2.44	2.48	2.48	-0.80%	723,839
Jun 11, 2025	2.47	2.56	2.45	2.50	2.50	-3.85%	1,612,526
Jun 10, 2025	2.49	2.66	2.46	2.60	2.60	4.42%	1,844,157
Jun 9, 2025	2.43	2.53	2.26	2.49	2.49	-11.39%	5,996,668
Jun 6, 2025	2.68	2.81	2.63	2.81	2.81	4.85%	1,171,400
Jun 5, 2025	2.76	2.78	2.63	2.68	2.68	-2.90%	1,309,532
Jun 4, 2025	2.74	2.85	2.70	2.76	2.76	1.10%	1,641,857
Jun 3, 2025	2.66	2.74	2.63	2.73	2.73	2.25%	1,185,512
Jun 2, 2025	2.52	2.70	2.52	2.67	2.67	5.12%	959,737
May 30, 2025	2.63	2.66	2.51	2.54	2.54	-5.22%	1,580,050
May 29, 2025	2.86	2.90	2.63	2.68	2.68	-5.30%	2,101,095
May 28, 2025	2.74	3.05	2.69	2.83	2.83	4.81%	6,359,292
May 27, 2025	2.70	2.78	2.64	2.70	2.70	1.50%	980,027
May 23, 2025	2.50	2.67	2.47	2.66	2.66	3.50%	1,032,172
May 22, 2025	2.62	2.65	2.53	2.57	2.57	1.18%	1,044,887
May 21, 2025	2.64	2.67	2.52	2.54	2.54	-3.05%	1,336,509
May 20, 2025	2.80	2.81	2.57	2.62	2.62	-4.38%	1,749,464
May 19, 2025	2.58	2.78	2.58	2.74	2.74	2.24%	1,448,470
May 16, 2025	2.72	2.92	2.57	2.68	2.68	0.37%	3,281,645
May 15, 2025	2.50	2.69	2.47	2.67	2.67	8.54%	2,301,158
May 14, 2025	2.42	2.49	2.40	2.46	2.46	3.36%	761,341
May 13, 2025	2.54	2.57	2.36	2.38	2.38	-6.67%	1,877,086
May 12, 2025	2.60	2.65	2.52	2.55	2.55	1.19%	1,694,608
May 9, 2025	2.58	2.63	2.47	2.52	2.52	-1.56%	1,108,459
May 8, 2025	2.55	2.83	2.46	2.56	2.56	1.99%	3,081,238
May 7, 2025	2.44	2.52	2.38	2.51	2.51	2.87%	1,095,420
May 6, 2025	2.47	2.50	2.40	2.44	2.44	-2.40%	674,594
May 5, 2025	2.37	2.54	2.36	2.50	2.50	4.60%	1,168,841
May 2, 2025	2.44	2.52	2.35	2.39	2.39	-1.24%	1,147,932