Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.040
-0.030 (-2.80%)
Oct 12, 2026, 2:07 PM EDT - Market open
Microbot Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 304,145 |
| Oct 9, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 597,498 |
| Oct 8, 2026 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -4.46% | 559,472 |
| Oct 7, 2026 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 4.67% | 631,804 |
| Oct 6, 2026 | 1.09 | 1.17 | 1.05 | 1.07 | 1.07 | - | 1,978,810 |
| Oct 5, 2026 | 1.15 | 1.16 | 1.05 | 1.07 | 1.07 | -7.76% | 1,877,877 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -3.33% | 828,501 |
| Oct 1, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 680,923 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -3.61% | 500,123 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -0.40% | 570,804 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.96% | 423,172 |
| Sep 25, 2026 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -2.67% | 444,154 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 308,431 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 389,925 |
| Sep 22, 2026 | 1.35 | 1.39 | 1.28 | 1.38 | 1.38 | 2.22% | 1,326,646 |
| Sep 21, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 561,340 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 683,021 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 371,730 |
| Sep 16, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | - | 283,962 |
| Sep 15, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 341,743 |
| Sep 14, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | - | 401,533 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 443,773 |
| Sep 10, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 200,304 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 287,522 |
| Sep 8, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 4.17% | 558,918 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | - | 405,364 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 373,111 |
| Sep 2, 2026 | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 536,755 |
| 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 |