Microbot Medical Inc. (MBOT)
NASDAQ: MBOT
· Real-Time Price · USD
3.66
0.29 (8.61%)
At close: Sep 05, 2025, 3:59 PM
3.68
0.55%
After-hours: Sep 05, 2025, 07:57 PM EDT
MBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.45 | 3.72 | 3.42 | 3.66 | 3.66 | 8.61% | 2,321,975 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.22 | 3.37 | 3.37 | -4.80% | 3,068,700 |
| Sep 3, 2025 | 3.71 | 3.77 | 3.50 | 3.54 | 3.54 | -5.60% | 1,932,600 |
| Sep 2, 2025 | 3.73 | 3.94 | 3.68 | 3.75 | 3.75 | -1.57% | 1,800,445 |
| Aug 29, 2025 | 3.94 | 4.08 | 3.68 | 3.81 | 3.81 | -4.75% | 2,521,215 |
| Aug 28, 2025 | 4.06 | 4.09 | 3.82 | 4.00 | 4.00 | -1.72% | 2,144,300 |
| Aug 27, 2025 | 3.94 | 4.19 | 3.82 | 4.07 | 4.07 | 4.90% | 2,721,300 |
| Aug 26, 2025 | 4.21 | 4.31 | 3.85 | 3.88 | 3.88 | -6.73% | 6,026,600 |
| Aug 25, 2025 | 4.00 | 4.62 | 3.90 | 4.16 | 4.16 | 8.05% | 11,245,100 |
| Aug 22, 2025 | 3.59 | 3.94 | 3.52 | 3.85 | 3.85 | 8.15% | 5,546,810 |
| Aug 21, 2025 | 3.28 | 3.74 | 3.25 | 3.56 | 3.56 | 7.55% | 5,879,600 |
| Aug 20, 2025 | 3.20 | 3.33 | 3.08 | 3.31 | 3.31 | 7.12% | 4,192,500 |
| Aug 19, 2025 | 3.10 | 3.27 | 3.03 | 3.09 | 3.09 | 0.32% | 2,379,245 |
| Aug 18, 2025 | 3.11 | 3.19 | 3.01 | 3.08 | 3.08 | -0.32% | 1,275,900 |
| 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 |