Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.230
+0.440 (24.58%)
At close: Apr 11, 2025, 4:00 PM
2.200
-0.030 (-1.37%)
After-hours: Apr 11, 2025, 7:59 PM EDT
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.86 | 2.38 | 1.83 | 2.23 | 2.23 | 24.58% | 11,693,745 |
| Apr 10, 2025 | 1.70 | 1.94 | 1.64 | 1.79 | 1.79 | 8.48% | 7,833,510 |
| Apr 9, 2025 | 1.79 | 2.11 | 1.48 | 1.65 | 1.65 | 18.71% | 33,404,503 |
| Apr 8, 2025 | 1.53 | 1.55 | 1.35 | 1.39 | 1.39 | -7.95% | 906,734 |
| Apr 7, 2025 | 1.40 | 1.59 | 1.37 | 1.51 | 1.51 | 1.34% | 960,506 |
| Apr 4, 2025 | 1.53 | 1.54 | 1.35 | 1.49 | 1.49 | -5.10% | 1,032,467 |
| Apr 3, 2025 | 1.59 | 1.65 | 1.56 | 1.57 | 1.57 | -7.65% | 698,033 |
| Apr 2, 2025 | 1.49 | 1.73 | 1.48 | 1.70 | 1.70 | 14.09% | 1,611,459 |
| Apr 1, 2025 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 391,674 |
| Mar 31, 2025 | 1.42 | 1.53 | 1.41 | 1.51 | 1.51 | 3.42% | 416,675 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -4.58% | 507,407 |
| Mar 27, 2025 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | 0.66% | 749,520 |
| Mar 26, 2025 | 1.60 | 1.61 | 1.48 | 1.52 | 1.52 | -4.40% | 1,217,119 |
| Mar 25, 2025 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | -0.63% | 763,147 |
| Mar 24, 2025 | 1.73 | 1.77 | 1.58 | 1.60 | 1.60 | -5.88% | 1,651,028 |
| Mar 21, 2025 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 2.41% | 1,162,822 |
| Mar 20, 2025 | 1.61 | 1.81 | 1.60 | 1.66 | 1.66 | -0.60% | 980,459 |
| Mar 19, 2025 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -2.34% | 708,287 |
| Mar 18, 2025 | 1.69 | 1.73 | 1.58 | 1.71 | 1.71 | 3.01% | 1,185,486 |
| Mar 17, 2025 | 1.55 | 1.70 | 1.55 | 1.66 | 1.66 | 7.79% | 1,186,258 |
| Mar 14, 2025 | 1.47 | 1.55 | 1.46 | 1.54 | 1.54 | 6.94% | 529,826 |
| Mar 13, 2025 | 1.53 | 1.54 | 1.43 | 1.44 | 1.44 | -5.88% | 473,050 |
| Mar 12, 2025 | 1.47 | 1.55 | 1.43 | 1.53 | 1.53 | 7.75% | 978,389 |
| Mar 11, 2025 | 1.37 | 1.47 | 1.36 | 1.42 | 1.42 | 3.65% | 631,977 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -5.52% | 822,313 |
| Mar 7, 2025 | 1.43 | 1.46 | 1.34 | 1.45 | 1.45 | 4.32% | 564,734 |
| Mar 6, 2025 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 708,604 |
| Mar 5, 2025 | 1.37 | 1.42 | 1.33 | 1.40 | 1.40 | 2.94% | 701,015 |
| Mar 4, 2025 | 1.29 | 1.41 | 1.25 | 1.36 | 1.36 | - | 1,261,927 |
| Mar 3, 2025 | 1.43 | 1.48 | 1.32 | 1.36 | 1.36 | -3.55% | 1,151,726 |
| Feb 28, 2025 | 1.41 | 1.46 | 1.35 | 1.41 | 1.41 | -4.73% | 1,443,180 |
| Feb 27, 2025 | 1.60 | 1.61 | 1.48 | 1.48 | 1.48 | -5.73% | 1,008,518 |
| Feb 26, 2025 | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | 3.29% | 1,102,132 |
| Feb 25, 2025 | 1.56 | 1.67 | 1.44 | 1.52 | 1.52 | -2.56% | 1,964,972 |
| Feb 24, 2025 | 1.60 | 1.64 | 1.52 | 1.56 | 1.56 | -1.89% | 1,992,878 |
| Feb 21, 2025 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -7.02% | 1,751,154 |
| Feb 20, 2025 | 1.70 | 1.75 | 1.64 | 1.71 | 1.71 | -1.72% | 1,913,272 |
| Feb 19, 2025 | 1.91 | 1.93 | 1.73 | 1.74 | 1.74 | -9.37% | 3,672,949 |
| Feb 18, 2025 | 2.02 | 2.07 | 1.91 | 1.92 | 1.92 | -3.52% | 2,445,000 |
| Feb 14, 2025 | 2.14 | 2.18 | 1.94 | 1.99 | 1.99 | -7.87% | 4,263,610 |
| Feb 13, 2025 | 2.20 | 2.21 | 2.07 | 2.16 | 2.16 | 0.47% | 2,521,404 |
| Feb 12, 2025 | 2.01 | 2.16 | 2.00 | 2.15 | 2.15 | 5.91% | 2,119,380 |
| Feb 11, 2025 | 2.24 | 2.28 | 2.03 | 2.03 | 2.03 | -12.12% | 3,964,822 |
| Feb 10, 2025 | 2.27 | 2.32 | 2.01 | 2.31 | 2.31 | -9.41% | 20,199,009 |
| Feb 7, 2025 | 2.27 | 2.66 | 2.23 | 2.55 | 2.55 | 17.51% | 5,662,800 |
| Feb 6, 2025 | 2.05 | 2.34 | 1.97 | 2.17 | 2.17 | 6.37% | 4,533,092 |
| Feb 5, 2025 | 2.04 | 2.09 | 1.97 | 2.04 | 2.04 | -0.97% | 1,901,292 |
| Feb 4, 2025 | 1.82 | 2.11 | 1.81 | 2.06 | 2.06 | 13.81% | 2,930,527 |
| Feb 3, 2025 | 1.71 | 1.87 | 1.71 | 1.81 | 1.81 | -1.63% | 1,066,240 |
| Jan 31, 2025 | 1.96 | 2.01 | 1.78 | 1.84 | 1.84 | -0.54% | 2,186,361 |