Microbot Medical Inc. (MBOT)
NASDAQ: MBOT
· Real-Time Price · USD
3.07
-0.02 (-0.65%)
At close: Aug 18, 2025, 3:59 PM
3.12
1.57%
After-hours: Aug 18, 2025, 07:57 PM EDT
MBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.11 | 3.19 | 3.01 | 3.08 | 3.08 | -0.32% | 1,258,917 |
| Aug 15, 2025 | 3.10 | 3.20 | 3.03 | 3.09 | 3.09 | -1.28% | 1,726,706 |
| Aug 14, 2025 | 2.98 | 3.21 | 2.94 | 3.13 | 3.13 | 2.96% | 2,228,000 |
| Aug 13, 2025 | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -2.56% | 1,741,719 |
| Aug 12, 2025 | 2.90 | 3.14 | 2.90 | 3.12 | 3.12 | 7.96% | 2,178,959 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.88 | 2.89 | 2.89 | -6.47% | 2,017,747 |
| Aug 8, 2025 | 2.91 | 3.09 | 2.90 | 3.09 | 3.09 | 5.82% | 1,945,900 |
| Aug 7, 2025 | 2.88 | 2.97 | 2.86 | 2.92 | 2.92 | 1.74% | 1,242,847 |
| Aug 6, 2025 | 2.83 | 3.00 | 2.80 | 2.87 | 2.87 | -0.35% | 2,151,000 |
| Aug 5, 2025 | 2.67 | 2.91 | 2.64 | 2.88 | 2.88 | 8.68% | 1,762,000 |
| Aug 4, 2025 | 2.56 | 2.68 | 2.51 | 2.65 | 2.65 | 3.92% | 1,296,700 |
| Aug 1, 2025 | 2.57 | 2.58 | 2.42 | 2.55 | 2.55 | 0.79% | 1,519,900 |
| Jul 31, 2025 | 2.68 | 2.70 | 2.51 | 2.53 | 2.53 | -2.32% | 1,988,921 |
| Jul 30, 2025 | 2.68 | 2.73 | 2.56 | 2.59 | 2.59 | -3.36% | 2,123,100 |
| Jul 29, 2025 | 2.94 | 2.99 | 2.64 | 2.68 | 2.68 | -7.59% | 3,019,200 |
| Jul 28, 2025 | 3.16 | 3.20 | 2.87 | 2.90 | 2.90 | -2.36% | 6,016,238 |
| Jul 25, 2025 | 2.78 | 3.04 | 2.74 | 2.97 | 2.97 | 8.39% | 2,758,803 |
| Jul 24, 2025 | 2.90 | 3.15 | 2.72 | 2.74 | 2.74 | -3.52% | 4,772,733 |
| Jul 23, 2025 | 2.53 | 2.86 | 2.49 | 2.84 | 2.84 | 12.25% | 3,404,100 |
| Jul 22, 2025 | 2.48 | 2.57 | 2.45 | 2.53 | 2.53 | 3.27% | 1,304,227 |