Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
3.220
-0.070 (-2.13%)
At close: Sep 26, 2025, 4:00 PM EDT
3.200
-0.020 (-0.62%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.30 | 3.33 | 3.18 | 3.22 | 3.22 | -2.13% | 2,283,949 |
| Sep 25, 2025 | 3.23 | 3.47 | 3.17 | 3.29 | 3.29 | -1.79% | 3,771,095 |
| Sep 24, 2025 | 3.52 | 3.74 | 3.34 | 3.35 | 3.35 | -3.74% | 5,698,218 |
| Sep 23, 2025 | 3.38 | 3.70 | 3.33 | 3.48 | 3.48 | 5.14% | 6,564,127 |
| Sep 22, 2025 | 3.19 | 3.39 | 3.11 | 3.31 | 3.31 | 3.76% | 3,870,469 |
| Sep 19, 2025 | 3.09 | 3.35 | 2.91 | 3.19 | 3.19 | 3.24% | 7,409,912 |
| Sep 18, 2025 | 3.37 | 3.45 | 3.06 | 3.09 | 3.09 | -6.93% | 6,696,839 |
| Sep 17, 2025 | 3.38 | 3.41 | 3.16 | 3.32 | 3.32 | -0.60% | 6,166,592 |
| Sep 16, 2025 | 3.49 | 3.56 | 3.33 | 3.34 | 3.34 | -2.34% | 3,786,753 |
| Sep 15, 2025 | 3.72 | 3.75 | 3.25 | 3.42 | 3.42 | -15.56% | 11,598,686 |
| Sep 12, 2025 | 4.00 | 4.19 | 3.92 | 4.05 | 4.05 | 4.11% | 4,089,467 |
| Sep 11, 2025 | 3.64 | 4.25 | 3.64 | 3.89 | 3.89 | 8.96% | 8,935,272 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.54 | 3.57 | 3.57 | -7.27% | 5,289,682 |
| Sep 9, 2025 | 4.12 | 4.41 | 3.76 | 3.85 | 3.85 | -14.44% | 10,034,583 |
| Sep 8, 2025 | 3.87 | 4.67 | 3.48 | 4.50 | 4.50 | 22.95% | 45,191,563 |
| Sep 5, 2025 | 3.45 | 3.72 | 3.42 | 3.66 | 3.66 | 8.61% | 2,350,625 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.22 | 3.37 | 3.37 | -4.80% | 3,068,699 |
| Sep 3, 2025 | 3.71 | 3.77 | 3.50 | 3.54 | 3.54 | -5.60% | 1,894,112 |
| Sep 2, 2025 | 3.73 | 3.94 | 3.68 | 3.75 | 3.75 | -1.57% | 1,800,445 |
| Aug 29, 2025 | 3.94 | 4.08 | 3.68 | 3.81 | 3.81 | -4.75% | 2,521,215 |
| Aug 28, 2025 | 4.06 | 4.09 | 3.82 | 4.00 | 4.00 | -1.72% | 2,144,267 |
| Aug 27, 2025 | 3.94 | 4.19 | 3.82 | 4.07 | 4.07 | 4.90% | 2,721,288 |
| Aug 26, 2025 | 4.21 | 4.31 | 3.85 | 3.88 | 3.88 | -6.73% | 6,026,556 |
| Aug 25, 2025 | 4.00 | 4.62 | 3.90 | 4.16 | 4.16 | 8.05% | 11,245,060 |
| Aug 22, 2025 | 3.59 | 3.94 | 3.52 | 3.85 | 3.85 | 8.15% | 5,546,810 |
| Aug 21, 2025 | 3.28 | 3.74 | 3.25 | 3.56 | 3.56 | 7.55% | 5,879,561 |
| Aug 20, 2025 | 3.20 | 3.33 | 3.08 | 3.31 | 3.31 | 7.12% | 4,192,486 |
| Aug 19, 2025 | 3.10 | 3.27 | 3.03 | 3.09 | 3.09 | 0.32% | 2,379,245 |
| Aug 18, 2025 | 3.11 | 3.19 | 3.01 | 3.08 | 3.08 | -0.32% | 1,275,881 |
| Aug 15, 2025 | 3.10 | 3.20 | 3.03 | 3.09 | 3.09 | -1.28% | 1,726,706 |
| Aug 14, 2025 | 2.98 | 3.21 | 2.94 | 3.13 | 3.13 | 2.96% | 2,227,979 |
| Aug 13, 2025 | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -2.56% | 1,741,719 |
| Aug 12, 2025 | 2.90 | 3.14 | 2.90 | 3.12 | 3.12 | 7.96% | 2,178,959 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.88 | 2.89 | 2.89 | -6.47% | 2,017,747 |
| Aug 8, 2025 | 2.91 | 3.09 | 2.90 | 3.09 | 3.09 | 5.82% | 1,945,898 |
| Aug 7, 2025 | 2.88 | 2.97 | 2.86 | 2.92 | 2.92 | 1.74% | 1,242,847 |
| Aug 6, 2025 | 2.83 | 3.00 | 2.80 | 2.87 | 2.87 | -0.35% | 2,150,968 |
| Aug 5, 2025 | 2.67 | 2.91 | 2.64 | 2.88 | 2.88 | 8.68% | 1,761,983 |
| Aug 4, 2025 | 2.56 | 2.68 | 2.51 | 2.65 | 2.65 | 3.92% | 1,296,650 |
| Aug 1, 2025 | 2.57 | 2.58 | 2.42 | 2.55 | 2.55 | 0.79% | 1,519,891 |
| Jul 31, 2025 | 2.68 | 2.70 | 2.51 | 2.53 | 2.53 | -2.32% | 1,988,921 |
| Jul 30, 2025 | 2.68 | 2.73 | 2.56 | 2.59 | 2.59 | -3.36% | 2,123,078 |
| Jul 29, 2025 | 2.94 | 2.99 | 2.64 | 2.68 | 2.68 | -7.59% | 3,019,161 |
| Jul 28, 2025 | 3.16 | 3.20 | 2.87 | 2.90 | 2.90 | -2.36% | 6,016,238 |
| Jul 25, 2025 | 2.78 | 3.04 | 2.74 | 2.97 | 2.97 | 8.39% | 2,758,803 |
| Jul 24, 2025 | 2.90 | 3.15 | 2.72 | 2.74 | 2.74 | -3.52% | 4,772,733 |
| Jul 23, 2025 | 2.53 | 2.86 | 2.49 | 2.84 | 2.84 | 12.25% | 3,404,050 |
| Jul 22, 2025 | 2.48 | 2.57 | 2.45 | 2.53 | 2.53 | 3.27% | 1,304,227 |
| Jul 21, 2025 | 2.61 | 2.69 | 2.43 | 2.45 | 2.45 | -0.81% | 3,029,419 |
| Jul 18, 2025 | 2.52 | 2.55 | 2.46 | 2.47 | 2.47 | -1.98% | 1,266,543 |