Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.735
+0.055 (3.27%)
At close: Aug 12, 2026, 4:00 PM EDT
1.750
+0.015 (0.86%)
After-hours: Aug 12, 2026, 7:59 PM EDT
Microbot Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 3.27% | 419,139 |
| Aug 11, 2026 | 1.89 | 1.95 | 1.67 | 1.68 | 1.68 | -13.18% | 1,877,032 |
| Aug 10, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 2.38% | 583,286 |
| Aug 7, 2026 | 1.81 | 1.92 | 1.81 | 1.89 | 1.89 | 5.00% | 629,487 |
| Aug 6, 2026 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -2.70% | 395,695 |
| Aug 5, 2026 | 1.83 | 1.86 | 1.79 | 1.85 | 1.85 | 1.65% | 462,680 |
| Aug 4, 2026 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 2.82% | 641,098 |
| Aug 3, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 367,086 |
| Jul 31, 2026 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 306,147 |
| Jul 30, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 508,338 |
| Jul 29, 2026 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 527,218 |
| Jul 28, 2026 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -3.45% | 714,084 |
| Jul 27, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 347,842 |
| Jul 24, 2026 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 366,537 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 424,694 |
| Jul 22, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 414,906 |
| Jul 21, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 511,405 |
| Jul 20, 2026 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 2.29% | 465,517 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -2.23% | 743,564 |
| Jul 16, 2026 | 1.87 | 1.88 | 1.77 | 1.79 | 1.79 | -3.76% | 995,889 |
| Jul 15, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 432,471 |
| Jul 14, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 458,106 |
| Jul 13, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 417,057 |
| Jul 10, 2026 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | 1.61% | 355,739 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 475,847 |
| Jul 8, 2026 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | -1.58% | 652,904 |
| Jul 7, 2026 | 1.97 | 2.02 | 1.87 | 1.90 | 1.90 | -1.55% | 1,132,486 |
| Jul 6, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | 1.05% | 430,671 |
| Jul 2, 2026 | 1.92 | 1.98 | 1.87 | 1.91 | 1.91 | - | 770,990 |
| Jul 1, 2026 | 1.94 | 2.04 | 1.91 | 1.91 | 1.91 | -2.05% | 1,732,421 |
| Jun 30, 2026 | 1.90 | 1.98 | 1.88 | 1.95 | 1.95 | 4.28% | 1,169,159 |
| Jun 29, 2026 | 1.80 | 1.88 | 1.77 | 1.87 | 1.87 | 5.65% | 919,873 |
| Jun 26, 2026 | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | - | 673,173 |
| Jun 25, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 625,035 |
| Jun 24, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 516,470 |
| Jun 23, 2026 | 1.79 | 1.90 | 1.78 | 1.82 | 1.82 | -1.62% | 894,356 |
| Jun 22, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 1,117,205 |
| Jun 18, 2026 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | -1.06% | 1,061,515 |
| Jun 17, 2026 | 1.84 | 1.91 | 1.83 | 1.88 | 1.88 | 3.30% | 743,746 |
| Jun 16, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | - | 872,349 |
| Jun 15, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | 2.25% | 807,089 |
| Jun 12, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | -2.20% | 923,238 |
| Jun 11, 2026 | 1.78 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 603,779 |
| Jun 10, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 581,704 |
| Jun 9, 2026 | 1.86 | 1.88 | 1.75 | 1.82 | 1.82 | - | 1,261,616 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 826,812 |
| Jun 5, 2026 | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -6.12% | 877,432 |
| Jun 4, 2026 | 1.95 | 2.01 | 1.90 | 1.96 | 1.96 | -0.51% | 973,805 |
| Jun 3, 2026 | 2.01 | 2.01 | 1.92 | 1.97 | 1.97 | -1.99% | 1,200,743 |
| Jun 2, 2026 | 1.99 | 2.03 | 1.95 | 2.01 | 2.01 | 1.52% | 1,255,270 |