Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Oct 30, 2026, 4:00 PM EDT
1.090
-0.001 (-0.05%)
After-hours: Oct 30, 2026, 7:47 PM EDT
Microbot Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | -2.68% | 1,334,951 |
| Oct 29, 2026 | 1.09 | 1.13 | 1.05 | 1.12 | 1.12 | - | 968,346 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.06 | 1.12 | 1.12 | 8.74% | 1,882,401 |
| Oct 27, 2026 | 0.96 | 1.07 | 0.96 | 1.03 | 1.03 | 9.38% | 1,156,154 |
| Oct 26, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -3.31% | 485,326 |
| Oct 23, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 3.40% | 569,354 |
| Oct 22, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.19% | 298,058 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.78% | 485,259 |
| Oct 20, 2026 | 0.96 | 1.03 | 0.95 | 0.95 | 0.95 | -0.56% | 725,289 |
| Oct 19, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.29% | 389,479 |
| Oct 16, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | - | 803,001 |
| Oct 15, 2026 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -4.19% | 1,413,635 |
| Oct 14, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.79% | 568,186 |
| Oct 13, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 384,973 |
| Oct 12, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 423,584 |
| Oct 9, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 637,699 |
| Oct 8, 2026 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -4.46% | 564,616 |
| Oct 7, 2026 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 4.67% | 649,759 |
| Oct 6, 2026 | 1.09 | 1.17 | 1.05 | 1.07 | 1.07 | - | 1,993,348 |
| Oct 5, 2026 | 1.15 | 1.16 | 1.05 | 1.07 | 1.07 | -7.76% | 1,910,284 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -3.33% | 852,404 |
| Oct 1, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 685,514 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -3.61% | 518,813 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -0.40% | 631,353 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.96% | 424,654 |
| Sep 25, 2026 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -2.67% | 485,330 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 310,503 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 461,006 |
| Sep 22, 2026 | 1.35 | 1.39 | 1.28 | 1.38 | 1.38 | 2.22% | 1,331,794 |
| Sep 21, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 572,436 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 694,905 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 388,464 |
| Sep 16, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | - | 289,588 |
| Sep 15, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 345,779 |
| Sep 14, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | - | 406,121 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 446,978 |
| Sep 10, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 203,023 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 293,567 |
| Sep 8, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 4.17% | 560,220 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | - | 406,883 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 385,827 |
| Sep 2, 2026 | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 539,798 |
| Sep 1, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 328,317 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 404,904 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 467,739 |
| Aug 27, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 400,396 |
| Aug 26, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 563,548 |
| 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 |