Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
0.975
+0.001 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Microbot Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 0.10% | 162,119 |
Dec 19, 2024 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | 0.08% | 277,408 |
Dec 18, 2024 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -3.69% | 198,427 |
Dec 17, 2024 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 117,993 |
Dec 16, 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 151,887 |
Dec 13, 2024 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 0.07% | 134,806 |
Dec 12, 2024 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.03% | 156,419 |
Dec 11, 2024 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 327,879 |
Dec 10, 2024 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 646,381 |
Dec 9, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 3.30% | 188,485 |
Dec 6, 2024 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 2.74% | 114,206 |
Dec 5, 2024 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -3.88% | 171,485 |
Dec 4, 2024 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -1.98% | 325,601 |
Dec 3, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 56,286 |
Dec 2, 2024 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 3.09% | 173,387 |
Nov 29, 2024 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -0.21% | 120,259 |
Nov 27, 2024 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -1.82% | 115,743 |
Nov 26, 2024 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 0.01% | 119,107 |
Nov 25, 2024 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.01% | 261,559 |
Nov 22, 2024 | 0.94 | 0.99 | 0.91 | 0.98 | 0.98 | 5.41% | 128,168 |
Nov 21, 2024 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | 1.05% | 99,896 |
Nov 20, 2024 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -0.43% | 107,617 |
Nov 19, 2024 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 2.38% | 53,527 |
Nov 18, 2024 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.63% | 99,434 |
Nov 15, 2024 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -2.43% | 134,373 |
Nov 14, 2024 | 0.99 | 1.05 | 0.91 | 0.95 | 0.95 | -4.71% | 170,473 |
Nov 13, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -1.29% | 115,457 |
Nov 12, 2024 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | - | 226,665 |
Nov 11, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 348,083 |
Nov 8, 2024 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 8.15% | 456,370 |
Nov 7, 2024 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.14% | 98,204 |
Nov 6, 2024 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.46% | 81,205 |
Nov 5, 2024 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.62% | 62,575 |
Nov 4, 2024 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.22% | 76,678 |
Nov 1, 2024 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -0.91% | 43,366 |
Oct 31, 2024 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.14% | 63,256 |
Oct 30, 2024 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.66% | 132,984 |
Oct 29, 2024 | 0.95 | 1.01 | 0.95 | 0.95 | 0.95 | -2.44% | 133,105 |
Oct 28, 2024 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -0.28% | 210,540 |
Oct 25, 2024 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.73% | 95,613 |
Oct 24, 2024 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -4.93% | 207,018 |
Oct 23, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.49% | 194,481 |
Oct 22, 2024 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | -0.04% | 202,565 |
Oct 21, 2024 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 1.59% | 129,745 |
Oct 18, 2024 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 1.55% | 103,826 |
Oct 17, 2024 | 0.98 | 0.99 | 0.88 | 0.97 | 0.97 | -3.50% | 387,034 |
Oct 16, 2024 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 3.69% | 300,974 |
Oct 15, 2024 | 1.04 | 1.09 | 0.92 | 0.96 | 0.96 | 0.31% | 1,777,057 |
Oct 14, 2024 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -2.26% | 81,417 |
Oct 11, 2024 | 0.97 | 1.02 | 0.96 | 0.98 | 0.98 | 0.90% | 86,079 |
Oct 10, 2024 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.49% | 76,634 |
Oct 9, 2024 | 1.04 | 1.04 | 0.96 | 1.01 | 1.01 | -0.98% | 235,089 |
Oct 8, 2024 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 10.87% | 201,075 |
Oct 7, 2024 | 0.91 | 0.98 | 0.90 | 0.92 | 0.92 | 2.10% | 107,372 |
Oct 4, 2024 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.10% | 56,528 |
Oct 3, 2024 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -1.09% | 32,435 |
Oct 2, 2024 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.14% | 87,873 |
Oct 1, 2024 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -1.30% | 64,203 |
Sep 30, 2024 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | 3.82% | 167,300 |
Sep 27, 2024 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | - | 63,576 |
Sep 26, 2024 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | 0.13% | 58,228 |
Sep 25, 2024 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 0.49% | 64,483 |
Sep 24, 2024 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | 0.68% | 89,672 |
Sep 23, 2024 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -3.52% | 118,912 |
Sep 20, 2024 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | -0.23% | 100,795 |
Sep 19, 2024 | 0.92 | 0.95 | 0.88 | 0.88 | 0.88 | -4.58% | 143,266 |
Sep 18, 2024 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.25% | 56,332 |
Sep 17, 2024 | 1.02 | 1.03 | 0.92 | 0.94 | 0.94 | -2.39% | 239,315 |
Sep 16, 2024 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 52,096 |
Sep 13, 2024 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.16% | 80,644 |
Sep 12, 2024 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 3.46% | 124,735 |
Sep 11, 2024 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2.95% | 59,580 |
Sep 10, 2024 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -0.43% | 36,553 |
Sep 9, 2024 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.29% | 29,481 |
Sep 6, 2024 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -0.11% | 53,799 |
Sep 5, 2024 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 6.14% | 195,221 |
Sep 4, 2024 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -4.81% | 144,914 |
Sep 3, 2024 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -1.34% | 92,923 |
Aug 30, 2024 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -4.35% | 185,933 |
Aug 29, 2024 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.87% | 199,908 |
Aug 28, 2024 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -3.27% | 106,882 |
Aug 27, 2024 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.08% | 65,016 |
Aug 26, 2024 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.13% | 89,949 |
Aug 23, 2024 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.59% | 113,508 |
Aug 22, 2024 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -6.25% | 479,754 |
Aug 21, 2024 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 54,652 |
Aug 20, 2024 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | - | 65,561 |
Aug 19, 2024 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 133,774 |
Aug 16, 2024 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 2.00% | 98,552 |
Aug 15, 2024 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 1.01% | 127,326 |
Aug 14, 2024 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -1.00% | 79,501 |
Aug 13, 2024 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | 2.60% | 210,370 |
Aug 12, 2024 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 1.53% | 109,927 |
Aug 9, 2024 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.78% | 40,122 |
Aug 8, 2024 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -0.98% | 77,305 |
Aug 7, 2024 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.58% | 87,095 |
Aug 6, 2024 | 0.91 | 0.96 | 0.89 | 0.96 | 0.96 | 8.32% | 107,687 |
Aug 5, 2024 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -4.06% | 247,985 |
Aug 2, 2024 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -5.19% | 196,527 |
Aug 1, 2024 | 1.00 | 1.01 | 0.91 | 0.97 | 0.97 | -2.75% | 234,767 |