Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
0.925
-0.021 (-2.22%)
At close: Nov 4, 2024, 4:00 PM
0.955
+0.029 (3.18%)
After-hours: Nov 4, 2024, 7:02 PM EST

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 13, 20240.971.000.960.990.993.16%80,644
Sep 12, 20240.930.970.920.960.963.46%124,735
Sep 11, 20240.920.940.910.930.932.95%59,580
Sep 10, 20240.890.920.890.900.90-0.43%36,553
Sep 9, 20240.870.920.870.900.903.29%29,481
Sep 6, 20240.880.900.870.880.88-0.11%53,799
Sep 5, 20240.830.880.820.880.886.14%195,221
Sep 4, 20240.860.880.830.830.83-4.81%144,914
Sep 3, 20240.910.910.860.870.87-1.34%92,923
Aug 30, 20240.920.940.880.880.88-4.35%185,933
Aug 29, 20240.940.950.910.920.92-2.87%199,908
Aug 28, 20240.980.990.930.950.95-3.27%106,882
Aug 27, 20240.990.990.970.980.980.08%65,016
Aug 26, 20241.011.010.980.980.98-3.13%89,949
Aug 23, 20240.971.010.971.011.013.59%113,508
Aug 22, 20241.001.040.970.980.98-6.25%479,754
Aug 21, 20241.011.051.011.041.040.97%54,652
Aug 20, 20241.051.061.011.031.03-65,561
Aug 19, 20241.041.041.011.031.030.98%133,774
Aug 16, 20240.971.050.971.021.022.00%98,552
Aug 15, 20241.001.041.001.001.001.01%127,326
Aug 14, 20241.051.050.980.990.99-1.00%79,501
Aug 13, 20240.971.040.971.001.002.60%210,370
Aug 12, 20240.970.980.940.970.971.53%109,927
Aug 9, 20240.950.970.950.960.961.77%40,122
Aug 8, 20240.970.970.910.940.94-0.98%77,305
Aug 7, 20240.980.980.940.950.95-0.58%87,095
Aug 6, 20240.910.960.890.960.968.32%107,687
Aug 5, 20240.920.920.850.880.88-4.06%247,985
Aug 2, 20240.960.960.910.920.92-5.19%196,527
Aug 1, 20241.001.010.910.970.97-2.75%234,767
Jul 31, 20241.021.020.991.001.00-108,287
Jul 30, 20241.051.060.991.001.00-3.85%212,304
Jul 29, 20241.051.071.021.041.04-139,299
Jul 26, 20241.031.041.011.041.045.06%120,352
Jul 25, 20241.041.050.980.990.99-2.95%246,698
Jul 24, 20241.091.091.021.021.02-4.67%251,683
Jul 23, 20241.071.081.051.071.070.94%187,096
Jul 22, 20241.091.151.051.061.060.95%863,332
Jul 19, 20241.081.081.051.051.05-2.78%83,043
Jul 18, 20241.111.111.071.081.080.93%172,409
Jul 17, 20241.091.101.051.071.07-2.28%141,650
Jul 16, 20241.101.121.091.101.10-197,955
Jul 15, 20241.081.101.081.101.101.39%154,779
Jul 12, 20241.071.091.061.081.081.89%157,760
Jul 11, 20241.071.091.061.061.06-0.93%181,614
Jul 10, 20241.071.091.061.071.07-0.93%124,853
Jul 9, 20241.081.081.071.081.08-118,303
Jul 8, 20241.121.121.061.081.081.41%267,401
Jul 5, 20241.031.071.031.071.071.43%67,432
Jul 3, 20240.991.110.991.051.056.06%860,914
Jul 2, 20240.971.000.960.990.99-1.98%182,335
Jul 1, 20241.021.020.981.011.01-0.98%128,481
Jun 28, 20241.031.051.021.021.02-0.97%56,503
Jun 27, 20241.011.051.001.031.033.00%64,418
Jun 26, 20241.021.020.991.001.00-2.91%149,589
Jun 25, 20241.051.051.021.031.03-0.96%113,291
Jun 24, 20241.041.051.021.041.04-85,053
Jun 21, 20241.011.041.011.041.041.96%159,071
Jun 20, 20241.001.041.001.021.02-252,156
Jun 18, 20241.041.061.021.021.02-1.92%233,408
Jun 17, 20241.101.101.031.041.04-3.70%298,441
Jun 14, 20241.091.101.071.081.08-150,072
Jun 13, 20241.101.101.051.081.08-0.92%213,834