Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.550
+0.380 (17.51%)
Feb 7, 2025, 4:00 PM EST - Market closed

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 7, 20252.272.662.232.552.5517.51%5,509,127
Feb 6, 20252.052.341.972.172.176.37%4,533,092
Feb 5, 20252.042.091.972.042.04-0.97%1,901,292
Feb 4, 20251.822.111.812.062.0613.81%2,930,527
Feb 3, 20251.711.871.711.811.81-1.63%1,066,240
Jan 31, 20251.962.011.781.841.84-0.54%2,186,361
Jan 30, 20251.821.881.711.851.852.78%1,996,691
Jan 29, 20251.931.951.751.801.80-6.74%2,375,886
Jan 28, 20252.022.201.891.931.93-3.50%3,692,421
Jan 27, 20251.982.081.902.002.00-1.48%2,958,571
Jan 24, 20252.022.271.972.032.036.28%5,538,540
Jan 23, 20252.132.161.881.911.91-4.02%4,073,295
Jan 22, 20251.842.391.841.991.999.34%9,696,882
Jan 21, 20251.821.821.651.821.8210.98%2,152,166
Jan 17, 20251.701.761.591.641.64-7.87%2,459,740
Jan 16, 20251.831.911.751.781.78-0.56%1,967,384
Jan 15, 20251.551.871.501.791.7916.23%4,705,313
Jan 14, 20251.821.931.441.541.54-13.48%4,403,372
Jan 13, 20251.781.881.691.781.78-7.77%2,783,206
Jan 10, 20251.922.101.751.931.933.21%3,899,488
Jan 8, 20252.322.331.671.871.87-33.92%8,731,757
Jan 7, 20252.752.992.382.832.83-0.35%9,190,751
Jan 6, 20252.773.382.372.842.8432.71%63,481,177
Jan 3, 20251.182.251.152.142.1487.72%21,530,116
Jan 2, 20251.141.181.111.141.141.79%870,226
Dec 31, 20241.341.341.081.121.12-5.08%2,847,516
Dec 30, 20241.251.251.111.181.186.31%3,500,637
Dec 27, 20241.041.141.041.111.1111.00%2,694,387
Dec 26, 20241.001.010.991.001.000.30%333,084
Dec 24, 20240.971.000.971.001.002.77%89,936
Dec 23, 20240.971.000.960.970.97-0.45%131,481
Dec 20, 20240.961.000.960.970.970.10%162,119
Dec 19, 20240.980.990.930.970.970.08%277,408
Dec 18, 20241.021.030.970.970.97-3.69%198,427
Dec 17, 20241.021.020.991.011.011.00%117,993
Dec 16, 20241.001.020.991.001.00-151,887
Dec 13, 20241.001.030.991.001.000.07%134,806
Dec 12, 20241.031.040.991.001.00-2.03%156,419
Dec 11, 20241.021.041.001.021.022.00%327,879
Dec 10, 20241.011.010.971.001.00-0.99%646,381
Dec 9, 20241.001.030.981.011.013.30%188,485
Dec 6, 20240.981.000.970.980.982.74%114,206
Dec 5, 20240.971.000.930.950.95-3.88%171,485
Dec 4, 20241.011.040.970.990.99-1.98%325,601
Dec 3, 20241.001.010.991.011.011.00%56,286
Dec 2, 20240.991.040.991.001.003.09%173,387
Nov 29, 20240.991.020.950.970.97-0.21%120,259
Nov 27, 20240.991.020.960.970.97-1.82%115,743
Nov 26, 20240.981.030.980.990.990.01%119,107
Nov 25, 20240.991.020.980.990.991.01%261,559
Nov 22, 20240.940.990.910.980.985.41%128,168
Nov 21, 20240.950.950.890.930.931.05%99,896
Nov 20, 20240.920.940.890.920.92-0.43%107,617
Nov 19, 20240.920.940.910.920.922.38%53,527
Nov 18, 20240.930.930.890.900.90-2.63%99,434
Nov 15, 20240.980.980.900.930.93-2.43%134,373
Nov 14, 20240.991.050.910.950.95-4.71%170,473
Nov 13, 20241.011.010.961.001.00-1.29%115,457
Nov 12, 20240.991.050.991.011.01-226,665
Nov 11, 20241.051.051.001.011.01-0.98%348,083
Nov 8, 20240.951.050.951.021.028.15%456,370
Nov 7, 20240.950.950.930.940.94-0.14%98,204
Nov 6, 20240.940.950.920.940.940.46%81,205
Nov 5, 20240.930.950.920.940.941.62%62,575
Nov 4, 20240.960.960.930.930.93-2.22%76,678
Nov 1, 20240.960.990.940.950.95-0.91%43,366
Oct 31, 20240.930.970.930.950.951.14%63,256
Oct 30, 20240.950.970.940.940.94-0.66%132,984
Oct 29, 20240.951.010.950.950.95-2.44%133,105
Oct 28, 20241.011.020.950.970.97-0.28%210,540
Oct 25, 20240.961.000.960.980.981.73%95,613
Oct 24, 20241.031.030.950.960.96-4.93%207,018
Oct 23, 20241.001.030.981.011.011.49%194,481
Oct 22, 20240.941.020.941.001.00-0.04%202,565
Oct 21, 20240.981.000.961.001.001.59%129,745
Oct 18, 20240.960.980.930.980.981.55%103,826
Oct 17, 20240.980.990.880.970.97-3.50%387,034
Oct 16, 20240.961.010.961.001.003.69%300,974
Oct 15, 20241.041.090.920.960.960.31%1,777,057
Oct 14, 20241.001.010.960.960.96-2.26%81,417
Oct 11, 20240.971.020.960.980.980.90%86,079
Oct 10, 20241.001.010.970.970.97-3.49%76,634
Oct 9, 20241.041.040.961.011.01-0.98%235,089
Oct 8, 20240.921.050.921.021.0210.87%201,075
Oct 7, 20240.910.980.900.920.922.10%107,372
Oct 4, 20240.910.910.900.900.900.10%56,528
Oct 3, 20240.890.910.890.900.90-1.09%32,435
Oct 2, 20240.880.910.880.910.913.14%87,873
Oct 1, 20240.920.920.880.880.88-1.30%64,203
Sep 30, 20240.910.910.870.890.893.82%167,300
Sep 27, 20240.860.900.860.860.86-63,576
Sep 26, 20240.880.900.860.860.860.13%58,228
Sep 25, 20240.870.870.860.860.860.49%64,483
Sep 24, 20240.870.900.850.860.860.68%89,672
Sep 23, 20240.870.900.850.850.85-3.52%118,912
Sep 20, 20240.890.920.870.880.88-0.23%100,795
Sep 19, 20240.920.950.880.880.88-4.58%143,266
Sep 18, 20240.940.950.910.930.93-1.25%56,332
Sep 17, 20241.021.030.920.940.94-2.39%239,315
Sep 16, 20241.001.000.960.960.96-3.03%52,096