Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.700
+0.040 (1.50%)
At close: May 27, 2025, 4:00 PM
2.720
+0.020 (0.74%)
After-hours: May 27, 2025, 7:54 PM EDT

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20252.702.782.642.702.701.50%964,210
May 23, 20252.502.672.472.662.663.50%1,032,172
May 22, 20252.622.652.532.572.571.18%1,044,887
May 21, 20252.642.672.522.542.54-3.05%1,336,509
May 20, 20252.802.812.572.622.62-4.38%1,749,464
May 19, 20252.582.782.582.742.742.24%1,448,470
May 16, 20252.722.922.572.682.680.37%3,281,645
May 15, 20252.502.692.472.672.678.54%2,301,158
May 14, 20252.422.492.402.462.463.36%761,341
May 13, 20252.542.572.362.382.38-6.67%1,877,086
May 12, 20252.602.652.522.552.551.19%1,694,608
May 9, 20252.582.632.472.522.52-1.56%1,108,459
May 8, 20252.552.832.462.562.561.99%3,081,238
May 7, 20252.442.522.382.512.512.87%1,095,420
May 6, 20252.472.502.402.442.44-2.40%674,594
May 5, 20252.372.542.362.502.504.60%1,168,841
May 2, 20252.442.522.352.392.39-1.24%1,147,932
May 1, 20252.492.542.412.422.42-2.02%731,311
Apr 30, 20252.532.572.392.472.47-5.73%1,527,383
Apr 29, 20252.682.702.602.622.62-2.60%1,112,457
Apr 28, 20252.612.732.512.692.693.07%2,152,906
Apr 25, 20252.682.782.372.612.617.41%5,041,091
Apr 24, 20252.102.492.092.432.4316.83%3,493,984
Apr 23, 20252.132.272.052.082.081.46%2,157,353
Apr 22, 20252.272.322.042.052.05-8.07%2,620,106
Apr 21, 20252.472.532.212.232.23-10.44%2,057,342
Apr 17, 20252.492.642.372.492.491.22%2,892,845
Apr 16, 20252.502.622.342.462.46-3.53%4,288,719
Apr 15, 20252.172.602.132.552.5511.84%8,228,063
Apr 14, 20252.312.312.032.282.282.24%4,498,176
Apr 11, 20251.862.381.832.232.2324.58%11,904,670
Apr 10, 20251.701.941.641.791.798.48%7,833,510
Apr 9, 20251.792.111.481.651.6518.71%33,404,503
Apr 8, 20251.531.551.351.391.39-7.95%906,734
Apr 7, 20251.401.591.371.511.511.34%960,506
Apr 4, 20251.531.541.351.491.49-5.10%1,032,467
Apr 3, 20251.591.651.561.571.57-7.65%698,033
Apr 2, 20251.491.731.481.701.7014.09%1,611,459
Apr 1, 20251.521.531.471.491.49-1.32%391,674
Mar 31, 20251.421.531.411.511.513.42%416,675
Mar 28, 20251.501.501.431.461.46-4.58%507,407
Mar 27, 20251.541.541.451.531.530.66%749,520
Mar 26, 20251.601.611.481.521.52-4.40%1,217,119
Mar 25, 20251.601.671.571.591.59-0.63%763,147
Mar 24, 20251.731.771.581.601.60-5.88%1,651,028
Mar 21, 20251.651.771.651.701.702.41%1,162,822
Mar 20, 20251.611.811.601.661.66-0.60%980,459
Mar 19, 20251.731.751.671.671.67-2.34%708,287
Mar 18, 20251.691.731.581.711.713.01%1,185,486
Mar 17, 20251.551.701.551.661.667.79%1,186,258