Microbot Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.14	2.16	2.09	2.11	2.11	-3.00%	1,013,965
Apr 27, 2026	2.20	2.23	2.16	2.17	2.17	-1.36%	1,060,375
Apr 24, 2026	2.20	2.25	2.18	2.20	2.20	0.92%	1,023,723
Apr 23, 2026	2.23	2.23	2.15	2.18	2.18	-1.80%	1,114,114
Apr 22, 2026	2.18	2.25	2.15	2.22	2.22	3.26%	1,651,535
Apr 21, 2026	2.28	2.28	2.15	2.15	2.15	-6.52%	2,479,474
Apr 20, 2026	2.29	2.32	2.26	2.30	2.30	-1.71%	1,679,987
Apr 17, 2026	2.41	2.45	2.32	2.34	2.34	-2.09%	1,860,385
Apr 16, 2026	2.38	2.40	2.31	2.39	2.39	-	1,445,645
Apr 15, 2026	2.47	2.53	2.30	2.39	2.39	-1.65%	2,707,720
Apr 14, 2026	2.41	2.50	2.38	2.43	2.43	3.40%	1,717,453
Apr 13, 2026	2.35	2.40	2.23	2.35	2.35	-9.27%	2,913,444
Apr 10, 2026	2.51	2.69	2.50	2.59	2.59	4.44%	2,591,467
Apr 9, 2026	2.38	2.50	2.35	2.48	2.48	5.53%	880,936
Apr 8, 2026	2.42	2.51	2.35	2.35	2.35	2.62%	1,357,840
Apr 7, 2026	2.35	2.36	2.28	2.29	2.29	-2.97%	944,856
Apr 6, 2026	2.42	2.49	2.36	2.36	2.36	-1.67%	853,686
Apr 2, 2026	2.29	2.41	2.26	2.40	2.40	1.27%	1,053,816
Apr 1, 2026	2.46	2.47	2.36	2.37	2.37	-1.66%	1,266,719
Mar 31, 2026	2.28	2.45	2.26	2.41	2.41	4.78%	1,101,528
Mar 30, 2026	2.41	2.43	2.27	2.30	2.30	-3.77%	1,315,659
Mar 27, 2026	2.57	2.58	2.35	2.39	2.39	-8.78%	2,064,795
Mar 26, 2026	2.68	2.76	2.58	2.62	2.62	3.56%	2,831,148
Mar 25, 2026	2.54	2.62	2.51	2.53	2.53	1.20%	710,580
Mar 24, 2026	2.52	2.59	2.46	2.50	2.50	-0.79%	1,261,689
Mar 23, 2026	2.55	2.59	2.47	2.52	2.52	-0.79%	1,242,239
Mar 20, 2026	2.62	2.62	2.47	2.54	2.54	-2.68%	1,274,372
Mar 19, 2026	2.60	2.66	2.46	2.61	2.61	-1.14%	1,906,261
Mar 18, 2026	2.77	2.77	2.63	2.64	2.64	-4.35%	1,167,989
Mar 17, 2026	2.74	2.79	2.67	2.76	2.76	1.10%	1,094,409
Mar 16, 2026	2.72	2.78	2.65	2.73	2.73	1.49%	1,279,487
Mar 13, 2026	2.76	2.80	2.67	2.69	2.69	-1.47%	2,050,662
Mar 12, 2026	2.79	2.85	2.69	2.73	2.73	-4.21%	2,539,209
Mar 11, 2026	2.58	2.86	2.56	2.85	2.85	13.10%	4,461,273
Mar 10, 2026	2.47	2.63	2.47	2.52	2.52	2.86%	2,190,044
Mar 9, 2026	2.34	2.45	2.30	2.45	2.45	2.94%	1,229,724
Mar 6, 2026	2.37	2.49	2.36	2.38	2.38	-1.24%	1,373,579
Mar 5, 2026	2.45	2.49	2.35	2.41	2.41	-1.63%	1,225,707
Mar 4, 2026	2.40	2.52	2.34	2.45	2.45	2.51%	1,666,081
Mar 3, 2026	2.35	2.44	2.26	2.39	2.39	-3.63%	1,703,685
Mar 2, 2026	2.29	2.50	2.26	2.48	2.48	2.90%	1,869,320
Feb 27, 2026	2.48	2.49	2.32	2.41	2.41	-5.86%	2,066,546
Feb 26, 2026	2.54	2.57	2.44	2.56	2.56	-1.16%	1,486,439
Feb 25, 2026	2.54	2.69	2.46	2.59	2.59	1.97%	4,164,733
Feb 24, 2026	2.14	2.58	2.13	2.54	2.54	23.90%	7,787,608
Feb 23, 2026	2.03	2.06	1.99	2.05	2.05	-0.49%	933,278
Feb 20, 2026	2.13	2.14	2.05	2.06	2.06	-4.19%	1,049,404
Feb 19, 2026	2.10	2.19	2.07	2.15	2.15	2.38%	953,000
Feb 18, 2026	2.12	2.20	2.08	2.10	2.10	-0.94%	1,481,120
Feb 17, 2026	2.18	2.22	2.03	2.12	2.12	-2.30%	1,819,701