Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.470
-0.020 (-1.34%)
At close: Sep 1, 2026, 4:00 PM EDT
1.478
+0.008 (0.57%)
After-hours: Sep 1, 2026, 7:53 PM EDT
Microbot Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 325,028 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 403,890 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 462,236 |
| Aug 27, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 396,848 |
| Aug 26, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 562,841 |
| Aug 25, 2026 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 1.35% | 587,559 |
| Aug 24, 2026 | 1.50 | 1.57 | 1.47 | 1.48 | 1.48 | -1.33% | 1,515,036 |
| Aug 21, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 334,149 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 613,676 |
| Aug 19, 2026 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 5.44% | 723,623 |
| Aug 18, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -2.65% | 1,364,509 |
| Aug 17, 2026 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -2.58% | 932,887 |
| Aug 14, 2026 | 1.68 | 1.69 | 1.45 | 1.55 | 1.55 | -7.74% | 2,737,679 |
| Aug 13, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -3.17% | 607,599 |
| Aug 12, 2026 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 3.27% | 433,390 |
| Aug 11, 2026 | 1.89 | 1.95 | 1.67 | 1.68 | 1.68 | -13.18% | 1,918,103 |
| Aug 10, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 2.38% | 625,817 |
| Aug 7, 2026 | 1.81 | 1.92 | 1.81 | 1.89 | 1.89 | 5.00% | 632,686 |
| Aug 6, 2026 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -2.70% | 423,333 |
| Aug 5, 2026 | 1.83 | 1.86 | 1.79 | 1.85 | 1.85 | 1.65% | 467,976 |
| Aug 4, 2026 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 2.82% | 647,186 |
| Aug 3, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 376,672 |
| Jul 31, 2026 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 311,390 |
| Jul 30, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 514,163 |
| Jul 29, 2026 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 603,447 |
| Jul 28, 2026 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -3.45% | 721,254 |
| Jul 27, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 353,894 |
| Jul 24, 2026 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 369,661 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 430,951 |
| Jul 22, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 425,110 |
| Jul 21, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 524,881 |
| Jul 20, 2026 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 2.29% | 472,674 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -2.23% | 746,107 |
| Jul 16, 2026 | 1.87 | 1.88 | 1.77 | 1.79 | 1.79 | -3.76% | 1,006,425 |
| Jul 15, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 436,135 |
| Jul 14, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 472,583 |
| Jul 13, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 419,904 |
| Jul 10, 2026 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | 1.61% | 364,321 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 480,517 |
| Jul 8, 2026 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | -1.58% | 659,618 |
| Jul 7, 2026 | 1.97 | 2.02 | 1.87 | 1.90 | 1.90 | -1.55% | 1,143,565 |
| Jul 6, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | 1.05% | 444,044 |
| Jul 2, 2026 | 1.92 | 1.98 | 1.87 | 1.91 | 1.91 | - | 774,481 |
| 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 |