Skip to main content
logo
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.800
-0.060 (-3.23%)
At close: Jan 30, 2026, 4:00 PM EST
1.840
+0.040 (2.22%)
After-hours: Jan 30, 2026, 7:49 PM EST

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261.851.891.791.801.80-3.23%1,098,716
Jan 29, 20261.901.921.821.861.86-2.11%1,105,505
Jan 28, 20261.981.991.901.901.90-3.55%1,071,339
Jan 27, 20261.912.001.901.971.972.60%1,267,718
Jan 26, 20262.022.021.911.921.92-3.03%1,358,058
Jan 23, 20262.022.061.951.981.98-1.98%1,418,524
Jan 22, 20262.042.102.022.022.02-962,480
Jan 21, 20262.112.111.962.022.02-2.88%2,292,612
Jan 20, 20262.072.112.052.082.08-3.26%1,157,907
Jan 16, 20262.112.212.092.152.152.87%1,129,048
Jan 15, 20262.142.152.092.092.09-3.24%749,017
Jan 14, 20262.102.162.072.162.161.89%948,782
Jan 13, 20262.172.182.072.122.12-0.47%871,794
Jan 12, 20262.132.162.072.132.131.91%933,769
Jan 9, 20262.202.222.062.092.09-4.57%1,175,015
Jan 8, 20262.092.212.082.192.193.79%1,007,959
Jan 7, 20262.132.132.082.112.11-0.94%650,340
Jan 6, 20262.122.152.052.132.131.91%794,783
Jan 5, 20262.112.132.062.092.09-0.95%1,264,223
Jan 2, 20262.062.122.012.112.115.50%828,898
Dec 31, 20252.042.091.952.002.00-2.44%1,563,327
Dec 30, 20252.112.142.032.052.05-2.84%1,007,473
Dec 29, 20252.092.122.062.112.11-1.86%1,341,568
Dec 26, 20252.182.182.102.152.15-1.38%937,391
Dec 24, 20252.162.222.132.182.18-603,740
Dec 23, 20252.152.222.142.182.18-0.46%1,067,544
Dec 22, 20252.082.272.082.192.195.29%1,942,188
Dec 19, 20252.072.132.062.082.080.48%2,000,071
Dec 18, 20252.092.172.072.072.071.47%1,649,789
Dec 17, 20252.222.262.042.042.04-8.11%2,186,467
Dec 16, 20252.242.312.212.222.220.45%1,500,827
Dec 15, 20252.422.452.212.212.21-8.30%2,266,033
Dec 12, 20252.372.552.372.412.411.26%2,786,831
Dec 11, 20252.342.392.312.382.38-0.83%1,068,265
Dec 10, 20252.432.482.362.402.40-2.44%1,998,665
Dec 9, 20252.382.482.332.462.464.24%1,788,295
Dec 8, 20252.402.412.272.362.36-0.42%1,303,502
Dec 5, 20252.492.532.332.372.37-3.66%3,028,270
Dec 4, 20252.462.562.432.462.46-1.20%5,034,534
Dec 3, 20252.302.502.252.492.4912.67%5,112,064
Dec 2, 20252.272.272.192.212.21-2.21%1,898,510
Dec 1, 20252.352.422.242.262.26-6.61%3,470,912
Nov 28, 20252.462.552.352.422.425.68%6,049,923
Nov 26, 20252.052.351.982.292.2921.81%14,023,558
Nov 25, 20251.931.931.851.881.88-2.08%995,205
Nov 24, 20251.851.931.841.921.924.92%1,393,164
Nov 21, 20251.751.831.701.831.835.78%1,838,332
Nov 20, 20251.911.981.711.731.73-9.90%2,978,784
Nov 19, 20251.992.021.911.921.92-4.00%1,477,072
Nov 18, 20251.972.041.952.002.00-0.99%1,282,887