Skip to main content
Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.470
+0.050 (2.07%)
At close: Jun 18, 2025, 4:00 PM
2.490
+0.020 (0.81%)
After-hours: Jun 18, 2025, 7:59 PM EDT

Microbot Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.452.532.412.472.472.07%699,941
Jun 17, 20252.472.492.392.422.42-1.22%717,742
Jun 16, 20252.362.562.352.452.454.70%1,264,561
Jun 13, 20252.402.432.332.342.34-5.65%1,357,393
Jun 12, 20252.482.512.442.482.48-0.80%723,839
Jun 11, 20252.472.562.452.502.50-3.85%1,612,526
Jun 10, 20252.492.662.462.602.604.42%1,844,157
Jun 9, 20252.432.532.262.492.49-11.39%5,996,668
Jun 6, 20252.682.812.632.812.814.85%1,171,400
Jun 5, 20252.762.782.632.682.68-2.90%1,309,532
Jun 4, 20252.742.852.702.762.761.10%1,641,857
Jun 3, 20252.662.742.632.732.732.25%1,185,512
Jun 2, 20252.522.702.522.672.675.12%959,737
May 30, 20252.632.662.512.542.54-5.22%1,580,050
May 29, 20252.862.902.632.682.68-5.30%2,101,095
May 28, 20252.743.052.692.832.834.81%6,359,292
May 27, 20252.702.782.642.702.701.50%980,027
May 23, 20252.502.672.472.662.663.50%1,032,172
May 22, 20252.622.652.532.572.571.18%1,044,887
May 21, 20252.642.672.522.542.54-3.05%1,336,509
May 20, 20252.802.812.572.622.62-4.38%1,749,464
May 19, 20252.582.782.582.742.742.24%1,448,470
May 16, 20252.722.922.572.682.680.37%3,281,645
May 15, 20252.502.692.472.672.678.54%2,301,158
May 14, 20252.422.492.402.462.463.36%761,341
May 13, 20252.542.572.362.382.38-6.67%1,877,086
May 12, 20252.602.652.522.552.551.19%1,694,608
May 9, 20252.582.632.472.522.52-1.56%1,108,459
May 8, 20252.552.832.462.562.561.99%3,081,238
May 7, 20252.442.522.382.512.512.87%1,095,420
May 6, 20252.472.502.402.442.44-2.40%674,594
May 5, 20252.372.542.362.502.504.60%1,168,841
May 2, 20252.442.522.352.392.39-1.24%1,147,932
May 1, 20252.492.542.412.422.42-2.02%731,311
Apr 30, 20252.532.572.392.472.47-5.73%1,527,383
Apr 29, 20252.682.702.602.622.62-2.60%1,112,457
Apr 28, 20252.612.732.512.692.693.07%2,152,906
Apr 25, 20252.682.782.372.612.617.41%5,041,091
Apr 24, 20252.102.492.092.432.4316.83%3,493,984
Apr 23, 20252.132.272.052.082.081.46%2,157,353
Apr 22, 20252.272.322.042.052.05-8.07%2,620,106
Apr 21, 20252.472.532.212.232.23-10.44%2,057,342
Apr 17, 20252.492.642.372.492.491.22%2,892,845
Apr 16, 20252.502.622.342.462.46-3.53%4,288,719
Apr 15, 20252.172.602.132.552.5511.84%8,228,063
Apr 14, 20252.312.312.032.282.282.24%4,498,176
Apr 11, 20251.862.381.832.232.2324.58%11,904,670
Apr 10, 20251.701.941.641.791.798.48%7,833,510
Apr 9, 20251.792.111.481.651.6518.71%33,404,503
Apr 8, 20251.531.551.351.391.39-7.95%906,734