Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.530
+0.110 (7.75%)
At close: Mar 12, 2025, 4:00 PM
1.528
-0.002 (-0.16%)
After-hours: Mar 12, 2025, 4:41 PM EST
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.47 | 1.55 | 1.43 | 1.53 | - | 7.39% | 873,557 |
| 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 |
| Feb 20, 2025 | 1.70 | 1.75 | 1.64 | 1.71 | 1.71 | -1.72% | 1,913,272 |
| Feb 19, 2025 | 1.91 | 1.93 | 1.73 | 1.74 | 1.74 | -9.37% | 3,672,949 |
| Feb 18, 2025 | 2.02 | 2.07 | 1.91 | 1.92 | 1.92 | -3.52% | 2,445,000 |
| Feb 14, 2025 | 2.14 | 2.18 | 1.94 | 1.99 | 1.99 | -7.87% | 4,263,610 |
| Feb 13, 2025 | 2.20 | 2.21 | 2.07 | 2.16 | 2.16 | 0.47% | 2,521,404 |
| Feb 12, 2025 | 2.01 | 2.16 | 2.00 | 2.15 | 2.15 | 5.91% | 2,119,380 |
| Feb 11, 2025 | 2.24 | 2.28 | 2.03 | 2.03 | 2.03 | -12.12% | 3,964,822 |
| Feb 10, 2025 | 2.27 | 2.32 | 2.01 | 2.31 | 2.31 | -9.41% | 20,199,009 |
| Feb 7, 2025 | 2.27 | 2.66 | 2.23 | 2.55 | 2.55 | 17.51% | 5,662,800 |
| Feb 6, 2025 | 2.05 | 2.34 | 1.97 | 2.17 | 2.17 | 6.37% | 4,533,092 |
| Feb 5, 2025 | 2.04 | 2.09 | 1.97 | 2.04 | 2.04 | -0.97% | 1,901,292 |
| Feb 4, 2025 | 1.82 | 2.11 | 1.81 | 2.06 | 2.06 | 13.81% | 2,930,527 |
| Feb 3, 2025 | 1.71 | 1.87 | 1.71 | 1.81 | 1.81 | -1.63% | 1,066,240 |
| Jan 31, 2025 | 1.96 | 2.01 | 1.78 | 1.84 | 1.84 | -0.54% | 2,186,361 |
| Jan 30, 2025 | 1.82 | 1.88 | 1.71 | 1.85 | 1.85 | 2.78% | 1,996,691 |
| Jan 29, 2025 | 1.93 | 1.95 | 1.75 | 1.80 | 1.80 | -6.74% | 2,375,886 |
| Jan 28, 2025 | 2.02 | 2.20 | 1.89 | 1.93 | 1.93 | -3.50% | 3,692,421 |
| Jan 27, 2025 | 1.98 | 2.08 | 1.90 | 2.00 | 2.00 | -1.48% | 2,958,571 |
| Jan 24, 2025 | 2.02 | 2.27 | 1.97 | 2.03 | 2.03 | 6.28% | 5,538,540 |
| Jan 23, 2025 | 2.13 | 2.16 | 1.88 | 1.91 | 1.91 | -4.02% | 4,073,295 |
| Jan 22, 2025 | 1.84 | 2.39 | 1.84 | 1.99 | 1.99 | 9.34% | 9,696,882 |
| Jan 21, 2025 | 1.82 | 1.82 | 1.65 | 1.82 | 1.82 | 10.98% | 2,152,166 |
| Jan 17, 2025 | 1.70 | 1.76 | 1.59 | 1.64 | 1.64 | -7.87% | 2,459,740 |
| Jan 16, 2025 | 1.83 | 1.91 | 1.75 | 1.78 | 1.78 | -0.56% | 1,967,384 |
| Jan 15, 2025 | 1.55 | 1.87 | 1.50 | 1.79 | 1.79 | 16.23% | 4,705,313 |
| Jan 14, 2025 | 1.82 | 1.93 | 1.44 | 1.54 | 1.54 | -13.48% | 4,403,372 |
| Jan 13, 2025 | 1.78 | 1.88 | 1.69 | 1.78 | 1.78 | -7.77% | 2,783,206 |
| Jan 10, 2025 | 1.92 | 2.10 | 1.75 | 1.93 | 1.93 | 3.21% | 3,899,488 |
| Jan 8, 2025 | 2.32 | 2.33 | 1.67 | 1.87 | 1.87 | -33.92% | 8,731,757 |
| Jan 7, 2025 | 2.75 | 2.99 | 2.38 | 2.83 | 2.83 | -0.35% | 9,190,751 |
| Jan 6, 2025 | 2.77 | 3.38 | 2.37 | 2.84 | 2.84 | 32.71% | 63,481,177 |
| Jan 3, 2025 | 1.18 | 2.25 | 1.15 | 2.14 | 2.14 | 87.72% | 21,530,116 |
| Jan 2, 2025 | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | 1.79% | 870,226 |
| Dec 31, 2024 | 1.34 | 1.34 | 1.08 | 1.12 | 1.12 | -5.08% | 2,847,516 |
| Dec 30, 2024 | 1.25 | 1.25 | 1.11 | 1.18 | 1.18 | 6.31% | 3,500,637 |
| Dec 27, 2024 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 11.00% | 2,694,387 |