Microbot Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.88	1.88	1.80	1.82	1.82	-1.09%	799,178
Jun 5, 2026	1.93	1.93	1.82	1.84	1.84	-6.12%	854,768
Jun 4, 2026	1.95	2.01	1.90	1.96	1.96	-0.51%	944,161
Jun 3, 2026	2.01	2.01	1.92	1.97	1.97	-1.99%	1,187,224
Jun 2, 2026	1.99	2.03	1.95	2.01	2.01	1.52%	1,227,433
Jun 1, 2026	2.05	2.05	1.96	1.98	1.98	-2.46%	1,488,223
May 29, 2026	1.94	2.18	1.91	2.03	2.03	5.18%	3,617,872
May 28, 2026	1.73	1.98	1.71	1.93	1.93	12.87%	3,805,190
May 27, 2026	1.79	1.81	1.71	1.71	1.71	-5.52%	1,244,114
May 26, 2026	1.79	1.89	1.78	1.81	1.81	5.85%	2,328,146
May 22, 2026	1.76	1.81	1.70	1.71	1.71	-3.93%	1,263,782
May 21, 2026	1.71	1.79	1.69	1.78	1.78	2.30%	1,332,578
May 20, 2026	1.71	1.78	1.68	1.74	1.74	0.58%	1,363,030
May 19, 2026	1.75	1.76	1.66	1.73	1.73	-2.81%	2,240,387
May 18, 2026	1.89	1.89	1.76	1.78	1.78	-3.78%	2,046,964
May 15, 2026	1.86	1.94	1.84	1.85	1.85	-	1,803,866
May 14, 2026	2.14	2.16	1.73	1.85	1.85	-14.75%	8,925,555
May 13, 2026	2.16	2.22	2.14	2.17	2.17	-0.91%	1,478,083
May 12, 2026	2.14	2.19	2.08	2.19	2.19	-	1,488,799
May 11, 2026	2.14	2.25	2.12	2.19	2.19	2.82%	1,992,521
May 8, 2026	2.13	2.15	2.10	2.13	2.13	-	962,779
May 7, 2026	2.19	2.20	2.09	2.13	2.13	-2.74%	768,056
May 6, 2026	2.12	2.20	2.08	2.19	2.19	4.29%	1,254,971
May 5, 2026	2.13	2.14	2.09	2.10	2.10	-0.47%	991,722
May 4, 2026	2.14	2.21	2.07	2.11	2.11	0.48%	1,296,047
May 1, 2026	2.12	2.14	2.05	2.10	2.10	0.48%	1,063,762
Apr 30, 2026	2.04	2.11	2.04	2.09	2.09	2.45%	986,898
Apr 29, 2026	2.10	2.11	2.03	2.04	2.04	-2.86%	967,370
Apr 28, 2026	2.14	2.16	2.09	2.10	2.10	-3.23%	1,049,628
Apr 27, 2026	2.20	2.23	2.16	2.17	2.17	-1.36%	1,070,295
Apr 24, 2026	2.20	2.25	2.18	2.20	2.20	0.92%	1,038,458
Apr 23, 2026	2.23	2.23	2.15	2.18	2.18	-1.80%	1,122,618
Apr 22, 2026	2.18	2.25	2.15	2.22	2.22	3.26%	1,672,543
Apr 21, 2026	2.28	2.28	2.15	2.15	2.15	-6.52%	2,590,846
Apr 20, 2026	2.29	2.32	2.26	2.30	2.30	-1.71%	1,714,968
Apr 17, 2026	2.41	2.45	2.32	2.34	2.34	-2.09%	1,876,963
Apr 16, 2026	2.38	2.40	2.31	2.39	2.39	-	1,482,929
Apr 15, 2026	2.47	2.53	2.30	2.39	2.39	-1.65%	2,752,558
Apr 14, 2026	2.41	2.50	2.38	2.43	2.43	3.40%	1,732,834
Apr 13, 2026	2.35	2.40	2.23	2.35	2.35	-9.27%	2,972,950
Apr 10, 2026	2.51	2.69	2.50	2.59	2.59	4.44%	3,004,773
Apr 9, 2026	2.38	2.50	2.35	2.48	2.48	5.53%	919,387
Apr 8, 2026	2.42	2.51	2.35	2.35	2.35	2.62%	1,369,535
Apr 7, 2026	2.35	2.36	2.28	2.29	2.29	-2.97%	998,040
Apr 6, 2026	2.42	2.49	2.36	2.36	2.36	-1.67%	857,839
Apr 2, 2026	2.29	2.41	2.26	2.40	2.40	1.27%	1,064,375
Apr 1, 2026	2.46	2.47	2.36	2.37	2.37	-1.66%	1,288,140
Mar 31, 2026	2.28	2.45	2.26	2.41	2.41	4.78%	1,117,964
Mar 30, 2026	2.41	2.43	2.27	2.30	2.30	-3.77%	1,345,529
Mar 27, 2026	2.57	2.58	2.35	2.39	2.39	-8.78%	2,077,875