Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.495
+0.445 (21.71%)
Feb 24, 2026, 2:07 PM EST - Market open
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 2.14 | 2.58 | 2.13 | 2.48 | - | 20.98% | 6,415,793 |
| Feb 23, 2026 | 2.03 | 2.06 | 1.99 | 2.05 | 2.05 | -0.49% | 933,278 |
| Feb 20, 2026 | 2.13 | 2.14 | 2.05 | 2.06 | 2.06 | -4.19% | 1,049,404 |
| Feb 19, 2026 | 2.10 | 2.19 | 2.07 | 2.15 | 2.15 | 2.38% | 953,000 |
| Feb 18, 2026 | 2.12 | 2.20 | 2.08 | 2.10 | 2.10 | -0.94% | 1,481,120 |
| Feb 17, 2026 | 2.18 | 2.22 | 2.03 | 2.12 | 2.12 | -2.30% | 1,819,701 |
| Feb 13, 2026 | 2.11 | 2.37 | 2.06 | 2.17 | 2.17 | 3.83% | 3,486,993 |
| Feb 12, 2026 | 1.98 | 2.25 | 1.98 | 2.09 | 2.09 | 4.50% | 3,706,765 |
| Feb 11, 2026 | 2.02 | 2.04 | 1.86 | 2.00 | 2.00 | -2.44% | 2,630,261 |
| Feb 10, 2026 | 2.00 | 2.16 | 1.87 | 2.05 | 2.05 | 11.41% | 21,223,187 |
| Feb 9, 2026 | 1.82 | 1.87 | 1.73 | 1.84 | 1.84 | 4.55% | 1,168,156 |
| Feb 6, 2026 | 1.66 | 1.78 | 1.65 | 1.76 | 1.76 | 8.64% | 932,462 |
| Feb 5, 2026 | 1.71 | 1.73 | 1.60 | 1.62 | 1.62 | -6.90% | 1,505,984 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.70 | 1.74 | 1.74 | -3.33% | 1,197,525 |
| Feb 3, 2026 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | 1.12% | 1,728,214 |
| Feb 2, 2026 | 1.79 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 727,830 |
| Jan 30, 2026 | 1.85 | 1.89 | 1.79 | 1.80 | 1.80 | -3.23% | 1,136,778 |
| Jan 29, 2026 | 1.90 | 1.92 | 1.82 | 1.86 | 1.86 | -2.11% | 1,134,905 |
| Jan 28, 2026 | 1.98 | 1.99 | 1.90 | 1.90 | 1.90 | -3.55% | 1,115,183 |
| Jan 27, 2026 | 1.91 | 2.00 | 1.90 | 1.97 | 1.97 | 2.60% | 1,278,716 |
| Jan 26, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -3.03% | 1,374,730 |
| Jan 23, 2026 | 2.02 | 2.06 | 1.95 | 1.98 | 1.98 | -1.98% | 1,481,144 |
| Jan 22, 2026 | 2.04 | 2.10 | 2.02 | 2.02 | 2.02 | - | 983,533 |
| Jan 21, 2026 | 2.11 | 2.11 | 1.96 | 2.02 | 2.02 | -2.88% | 2,314,578 |
| Jan 20, 2026 | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | -3.26% | 1,170,393 |
| Jan 16, 2026 | 2.11 | 2.21 | 2.09 | 2.15 | 2.15 | 2.87% | 1,149,453 |
| Jan 15, 2026 | 2.14 | 2.15 | 2.09 | 2.09 | 2.09 | -3.24% | 758,807 |
| Jan 14, 2026 | 2.10 | 2.16 | 2.07 | 2.16 | 2.16 | 1.89% | 966,607 |
| Jan 13, 2026 | 2.17 | 2.18 | 2.07 | 2.12 | 2.12 | -0.47% | 888,956 |
| Jan 12, 2026 | 2.13 | 2.16 | 2.07 | 2.13 | 2.13 | 1.91% | 935,548 |
| Jan 9, 2026 | 2.20 | 2.22 | 2.06 | 2.09 | 2.09 | -4.57% | 1,184,778 |
| Jan 8, 2026 | 2.09 | 2.21 | 2.08 | 2.19 | 2.19 | 3.79% | 1,026,537 |
| Jan 7, 2026 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | -0.94% | 711,127 |
| Jan 6, 2026 | 2.12 | 2.15 | 2.05 | 2.13 | 2.13 | 1.91% | 811,903 |
| Jan 5, 2026 | 2.11 | 2.13 | 2.06 | 2.09 | 2.09 | -0.95% | 1,295,596 |
| Jan 2, 2026 | 2.06 | 2.12 | 2.01 | 2.11 | 2.11 | 5.50% | 836,613 |
| Dec 31, 2025 | 2.04 | 2.09 | 1.95 | 2.00 | 2.00 | -2.44% | 1,563,327 |
| Dec 30, 2025 | 2.11 | 2.14 | 2.03 | 2.05 | 2.05 | -2.84% | 1,007,473 |
| Dec 29, 2025 | 2.09 | 2.12 | 2.06 | 2.11 | 2.11 | -1.86% | 1,341,568 |
| Dec 26, 2025 | 2.18 | 2.18 | 2.10 | 2.15 | 2.15 | -1.38% | 937,391 |
| Dec 24, 2025 | 2.16 | 2.22 | 2.13 | 2.18 | 2.18 | - | 603,740 |
| Dec 23, 2025 | 2.15 | 2.22 | 2.14 | 2.18 | 2.18 | -0.46% | 1,067,544 |
| Dec 22, 2025 | 2.08 | 2.27 | 2.08 | 2.19 | 2.19 | 5.29% | 1,942,188 |
| Dec 19, 2025 | 2.07 | 2.13 | 2.06 | 2.08 | 2.08 | 0.48% | 2,000,071 |
| Dec 18, 2025 | 2.09 | 2.17 | 2.07 | 2.07 | 2.07 | 1.47% | 1,649,789 |
| Dec 17, 2025 | 2.22 | 2.26 | 2.04 | 2.04 | 2.04 | -8.11% | 2,186,467 |
| Dec 16, 2025 | 2.24 | 2.31 | 2.21 | 2.22 | 2.22 | 0.45% | 1,500,827 |
| Dec 15, 2025 | 2.42 | 2.45 | 2.21 | 2.21 | 2.21 | -8.30% | 2,266,033 |
| Dec 12, 2025 | 2.37 | 2.55 | 2.37 | 2.41 | 2.41 | 1.26% | 2,786,831 |
| Dec 11, 2025 | 2.34 | 2.39 | 2.31 | 2.38 | 2.38 | -0.83% | 1,068,265 |