Microbot Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.80	1.88	1.77	1.87	1.87	5.37%	910,760
Jun 26, 2026	1.76	1.81	1.76	1.77	1.77	-	662,810
Jun 25, 2026	1.81	1.82	1.76	1.77	1.77	-1.12%	612,630
Jun 24, 2026	1.82	1.83	1.77	1.79	1.79	-1.65%	502,846
Jun 23, 2026	1.79	1.90	1.78	1.82	1.82	-1.62%	890,497
Jun 22, 2026	1.85	1.90	1.83	1.85	1.85	-0.54%	1,103,037
Jun 18, 2026	1.88	1.91	1.81	1.86	1.86	-1.06%	1,048,062
Jun 17, 2026	1.84	1.91	1.83	1.88	1.88	3.30%	737,355
Jun 16, 2026	1.87	1.89	1.82	1.82	1.82	-	863,260
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
Jun 1, 2026	2.05	2.05	1.96	1.98	1.98	-2.46%	1,518,569
May 29, 2026	1.94	2.18	1.91	2.03	2.03	5.18%	3,640,257
May 28, 2026	1.73	1.98	1.71	1.93	1.93	12.87%	3,851,837
May 27, 2026	1.79	1.81	1.71	1.71	1.71	-5.52%	1,282,990
May 26, 2026	1.79	1.89	1.78	1.81	1.81	5.85%	2,343,365
May 22, 2026	1.76	1.81	1.70	1.71	1.71	-3.93%	1,290,669
May 21, 2026	1.71	1.79	1.69	1.78	1.78	2.30%	1,377,854
May 20, 2026	1.71	1.78	1.68	1.74	1.74	0.58%	1,386,326
May 19, 2026	1.75	1.76	1.66	1.73	1.73	-2.81%	2,261,852
May 18, 2026	1.89	1.89	1.76	1.78	1.78	-3.78%	2,103,769
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