Microbot Medical Inc. (MBOT)
NASDAQ: MBOT
· Real-Time Price · USD
3.17
0.01 (0.32%)
At close: Oct 02, 2025, 3:59 PM
3.20
0.94%
Pre-market: Oct 03, 2025, 09:03 AM EDT
MBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.23 | 3.24 | 3.07 | 3.17 | 3.17 | 0.32% | 2,729,294 |
| Oct 1, 2025 | 3.07 | 3.22 | 3.04 | 3.16 | 3.16 | 3.61% | 2,849,718 |
| Sep 30, 2025 | 3.15 | 3.17 | 2.98 | 3.05 | 3.05 | -4.69% | 4,431,019 |
| Sep 29, 2025 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | -0.62% | 3,164,700 |
| Sep 26, 2025 | 3.30 | 3.33 | 3.18 | 3.22 | 3.22 | -2.13% | 2,283,949 |
| Sep 25, 2025 | 3.23 | 3.47 | 3.17 | 3.29 | 3.29 | -1.79% | 3,771,100 |
| Sep 24, 2025 | 3.52 | 3.74 | 3.34 | 3.35 | 3.35 | -3.74% | 5,698,218 |
| Sep 23, 2025 | 3.38 | 3.70 | 3.33 | 3.48 | 3.48 | 5.14% | 6,564,127 |
| Sep 22, 2025 | 3.19 | 3.39 | 3.11 | 3.31 | 3.31 | 3.76% | 3,870,500 |
| Sep 19, 2025 | 3.09 | 3.35 | 2.91 | 3.19 | 3.19 | 3.24% | 7,409,912 |
| Sep 18, 2025 | 3.37 | 3.45 | 3.06 | 3.09 | 3.09 | -6.93% | 6,696,839 |
| Sep 17, 2025 | 3.38 | 3.41 | 3.16 | 3.32 | 3.32 | -0.60% | 6,166,600 |
| Sep 16, 2025 | 3.49 | 3.56 | 3.33 | 3.34 | 3.34 | -2.34% | 3,786,800 |
| Sep 15, 2025 | 3.72 | 3.75 | 3.25 | 3.42 | 3.42 | -15.56% | 11,598,700 |
| Sep 12, 2025 | 4.00 | 4.19 | 3.92 | 4.05 | 4.05 | 4.11% | 4,089,500 |
| Sep 11, 2025 | 3.64 | 4.25 | 3.64 | 3.89 | 3.89 | 8.96% | 8,935,300 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.54 | 3.57 | 3.57 | -7.27% | 5,289,700 |
| Sep 9, 2025 | 4.12 | 4.41 | 3.76 | 3.85 | 3.85 | -14.44% | 10,034,600 |
| Sep 8, 2025 | 3.87 | 4.67 | 3.48 | 4.50 | 4.50 | 22.95% | 45,191,600 |
| Sep 5, 2025 | 3.45 | 3.72 | 3.42 | 3.66 | 3.66 | 8.61% | 2,350,625 |
Page 1 of 136