Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
4.070
+0.190 (4.90%)
At close: Aug 27, 2025, 4:00 PM
4.100
+0.030 (0.74%)
After-hours: Aug 27, 2025, 7:58 PM EDT
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.94 | 4.19 | 3.82 | 4.07 | 4.07 | 4.90% | 2,676,293 |
| Aug 26, 2025 | 4.21 | 4.31 | 3.85 | 3.88 | 3.88 | -6.73% | 6,026,556 |
| Aug 25, 2025 | 4.00 | 4.62 | 3.90 | 4.16 | 4.16 | 8.05% | 11,245,060 |
| Aug 22, 2025 | 3.59 | 3.94 | 3.52 | 3.85 | 3.85 | 8.15% | 5,546,810 |
| Aug 21, 2025 | 3.28 | 3.74 | 3.25 | 3.56 | 3.56 | 7.55% | 5,879,561 |
| Aug 20, 2025 | 3.20 | 3.33 | 3.08 | 3.31 | 3.31 | 7.12% | 4,192,486 |
| Aug 19, 2025 | 3.10 | 3.27 | 3.03 | 3.09 | 3.09 | 0.32% | 2,379,245 |
| Aug 18, 2025 | 3.11 | 3.19 | 3.01 | 3.08 | 3.08 | -0.32% | 1,275,881 |
| Aug 15, 2025 | 3.10 | 3.20 | 3.03 | 3.09 | 3.09 | -1.28% | 1,726,706 |
| Aug 14, 2025 | 2.98 | 3.21 | 2.94 | 3.13 | 3.13 | 2.96% | 2,227,979 |
| Aug 13, 2025 | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -2.56% | 1,741,719 |
| Aug 12, 2025 | 2.90 | 3.14 | 2.90 | 3.12 | 3.12 | 7.96% | 2,178,959 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.88 | 2.89 | 2.89 | -6.47% | 2,017,747 |
| Aug 8, 2025 | 2.91 | 3.09 | 2.90 | 3.09 | 3.09 | 5.82% | 1,945,898 |
| Aug 7, 2025 | 2.88 | 2.97 | 2.86 | 2.92 | 2.92 | 1.74% | 1,242,847 |
| Aug 6, 2025 | 2.83 | 3.00 | 2.80 | 2.87 | 2.87 | -0.35% | 2,150,968 |
| Aug 5, 2025 | 2.67 | 2.91 | 2.64 | 2.88 | 2.88 | 8.68% | 1,761,983 |
| Aug 4, 2025 | 2.56 | 2.68 | 2.51 | 2.65 | 2.65 | 3.92% | 1,296,650 |
| Aug 1, 2025 | 2.57 | 2.58 | 2.42 | 2.55 | 2.55 | 0.79% | 1,519,891 |
| Jul 31, 2025 | 2.68 | 2.70 | 2.51 | 2.53 | 2.53 | -2.32% | 1,988,921 |
| Jul 30, 2025 | 2.68 | 2.73 | 2.56 | 2.59 | 2.59 | -3.36% | 2,123,078 |
| Jul 29, 2025 | 2.94 | 2.99 | 2.64 | 2.68 | 2.68 | -7.59% | 3,019,161 |
| Jul 28, 2025 | 3.16 | 3.20 | 2.87 | 2.90 | 2.90 | -2.36% | 6,016,238 |
| Jul 25, 2025 | 2.78 | 3.04 | 2.74 | 2.97 | 2.97 | 8.39% | 2,758,803 |
| Jul 24, 2025 | 2.90 | 3.15 | 2.72 | 2.74 | 2.74 | -3.52% | 4,772,733 |
| Jul 23, 2025 | 2.53 | 2.86 | 2.49 | 2.84 | 2.84 | 12.25% | 3,404,050 |
| Jul 22, 2025 | 2.48 | 2.57 | 2.45 | 2.53 | 2.53 | 3.27% | 1,304,227 |
| Jul 21, 2025 | 2.61 | 2.69 | 2.43 | 2.45 | 2.45 | -0.81% | 3,029,419 |
| Jul 18, 2025 | 2.52 | 2.55 | 2.46 | 2.47 | 2.47 | -1.98% | 1,266,543 |
| Jul 17, 2025 | 2.52 | 2.55 | 2.48 | 2.52 | 2.52 | -1.18% | 1,384,411 |
| Jul 16, 2025 | 2.50 | 2.59 | 2.39 | 2.55 | 2.55 | 2.62% | 1,936,738 |
| Jul 15, 2025 | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | -1.39% | 1,144,063 |
| Jul 14, 2025 | 2.62 | 2.72 | 2.51 | 2.52 | 2.52 | -3.82% | 1,354,513 |
| Jul 11, 2025 | 2.61 | 2.73 | 2.56 | 2.62 | 2.62 | -0.76% | 1,248,610 |
| Jul 10, 2025 | 2.48 | 2.67 | 2.45 | 2.64 | 2.64 | 5.60% | 1,297,337 |
| Jul 9, 2025 | 2.50 | 2.52 | 2.44 | 2.50 | 2.50 | 0.81% | 685,906 |
| Jul 8, 2025 | 2.51 | 2.52 | 2.45 | 2.48 | 2.48 | -1.20% | 883,619 |
| Jul 7, 2025 | 2.62 | 2.62 | 2.46 | 2.51 | 2.51 | -3.46% | 1,194,398 |
| Jul 3, 2025 | 2.52 | 2.77 | 2.49 | 2.60 | 2.60 | 4.00% | 2,064,346 |
| Jul 2, 2025 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | 0.40% | 573,041 |
| Jul 1, 2025 | 2.51 | 2.54 | 2.43 | 2.49 | 2.49 | -1.19% | 912,655 |
| Jun 30, 2025 | 2.53 | 2.60 | 2.49 | 2.52 | 2.52 | 0.80% | 1,113,860 |
| Jun 27, 2025 | 2.54 | 2.54 | 2.42 | 2.50 | 2.50 | 0.40% | 899,982 |
| Jun 26, 2025 | 2.48 | 2.51 | 2.41 | 2.49 | 2.49 | 1.63% | 876,134 |
| Jun 25, 2025 | 2.48 | 2.51 | 2.44 | 2.45 | 2.45 | -0.41% | 742,011 |
| Jun 24, 2025 | 2.37 | 2.52 | 2.36 | 2.46 | 2.46 | 4.24% | 958,679 |
| Jun 23, 2025 | 2.41 | 2.42 | 2.30 | 2.36 | 2.36 | -2.07% | 984,331 |
| Jun 20, 2025 | 2.48 | 2.49 | 2.37 | 2.41 | 2.41 | -2.43% | 986,846 |
| Jun 18, 2025 | 2.45 | 2.53 | 2.41 | 2.47 | 2.47 | 2.07% | 699,941 |
| Jun 17, 2025 | 2.47 | 2.49 | 2.39 | 2.42 | 2.42 | -1.22% | 717,742 |