NASDAQ : MBOT
Microbot Medical Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 1.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 75.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Microbot Medical Inc. (MBOT) closed at 1.136 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.18 | 1.1 | 1.136 | 433,722 | +4.22% |
| 2026-10-30 | 1.11 | 1.11 | 1.04 | 1.09 | 1,334,951 | -2.68% |
| 2026-10-29 | 1.09 | 1.125 | 1.05 | 1.12 | 968,346 | +0.00% |
| 2026-10-28 | 1.11 | 1.15 | 1.061 | 1.12 | 1,882,401 | +8.74% |
| 2026-10-27 | 0.9639 | 1.066 | 0.9639 | 1.03 | 1,156,154 | +9.38% |
| 2026-10-26 | 0.9805 | 1 | 0.941 | 0.9417 | 485,326 | -3.31% |
| 2026-10-23 | 0.9633 | 0.9926 | 0.9633 | 0.9739 | 569,354 | +3.40% |
| 2026-10-22 | 0.93 | 0.9589 | 0.93 | 0.9419 | 298,058 | +0.19% |
| 2026-10-21 | 0.98 | 0.9802 | 0.94 | 0.9401 | 485,259 | -0.78% |
| 2026-10-20 | 0.9583 | 1.03 | 0.945 | 0.9475 | 725,289 | -0.56% |
| 2026-10-19 | 0.95 | 0.973 | 0.944 | 0.9528 | 389,479 | +0.29% |
| 2026-10-16 | 0.955 | 0.9996 | 0.945 | 0.95 | 803,001 | +0.00% |
| 2026-10-15 | 0.98 | 0.99 | 0.93 | 0.95 | 1,413,635 | -4.19% |
| 2026-10-14 | 1.01 | 1.03 | 0.99 | 0.9915 | 568,186 | -2.79% |
| 2026-10-13 | 1.03 | 1.039 | 1.005 | 1.02 | 384,973 | -1.92% |
| 2026-10-12 | 1.07 | 1.08 | 1.03 | 1.04 | 423,584 | -2.80% |
| 2026-10-09 | 1.08 | 1.085 | 1.05 | 1.07 | 637,699 | +0.00% |
| 2026-10-08 | 1.12 | 1.15 | 1.06 | 1.07 | 564,616 | -4.46% |
| 2026-10-07 | 1.08 | 1.16 | 1.07 | 1.12 | 649,759 | +4.67% |
| 2026-10-06 | 1.09 | 1.165 | 1.05 | 1.07 | 1,993,348 | +0.00% |
| 2026-10-05 | 1.15 | 1.16 | 1.05 | 1.07 | 1,910,284 | -7.76% |
| 2026-10-02 | 1.23 | 1.23 | 1.14 | 1.16 | 852,404 | -3.33% |
| 2026-10-01 | 1.21 | 1.23 | 1.18 | 1.2 | 685,514 | +0.00% |
| 2026-09-30 | 1.25 | 1.26 | 1.2 | 1.2 | 518,812 | -3.61% |
| 2026-09-29 | 1.27 | 1.28 | 1.22 | 1.245 | 631,353 | -0.40% |
| 2026-09-28 | 1.27 | 1.28 | 1.24 | 1.25 | 424,654 | -1.96% |
| 2026-09-25 | 1.32 | 1.33 | 1.26 | 1.275 | 485,330 | -2.67% |
| 2026-09-24 | 1.3 | 1.32 | 1.29 | 1.31 | 310,503 | +0.00% |
| 2026-09-23 | 1.39 | 1.39 | 1.31 | 1.31 | 461,006 | -5.07% |
| 2026-09-22 | 1.35 | 1.39 | 1.28 | 1.38 | 1,331,794 | +2.22% |
| 2026-09-21 | 1.36 | 1.39 | 1.34 | 1.35 | 572,436 | -0.74% |
| 2026-09-18 | 1.42 | 1.43 | 1.35 | 1.36 | 694,905 | -4.23% |
| 2026-09-17 | 1.45 | 1.47 | 1.42 | 1.42 | 388,464 | -1.39% |
| 2026-09-16 | 1.44 | 1.48 | 1.43 | 1.44 | 289,588 | +0.00% |
| 2026-09-15 | 1.45 | 1.47 | 1.43 | 1.44 | 345,779 | -0.69% |
| 2026-09-14 | 1.43 | 1.495 | 1.42 | 1.45 | 406,121 | +0.00% |
| 2026-09-11 | 1.49 | 1.49 | 1.44 | 1.45 | 446,978 | -0.68% |
| 2026-09-10 | 1.45 | 1.475 | 1.45 | 1.46 | 203,023 | +0.00% |
| 2026-09-09 | 1.49 | 1.5 | 1.45 | 1.46 | 293,567 | -2.67% |
| 2026-09-08 | 1.46 | 1.515 | 1.45 | 1.5 | 560,220 | +4.17% |
| 2026-09-04 | 1.48 | 1.48 | 1.44 | 1.44 | 406,883 | +0.00% |
| 2026-09-03 | 1.48 | 1.489 | 1.44 | 1.44 | 385,827 | -1.37% |
| 2026-09-02 | 1.46 | 1.52 | 1.46 | 1.46 | 539,798 | -0.68% |
| 2026-09-01 | 1.49 | 1.5 | 1.465 | 1.47 | 328,317 | -1.34% |
| 2026-08-31 | 1.49 | 1.5 | 1.46 | 1.49 | 404,904 | +0.68% |
| 2026-08-28 | 1.5 | 1.51 | 1.46 | 1.48 | 467,739 | -1.33% |
| 2026-08-27 | 1.51 | 1.54 | 1.49 | 1.5 | 400,396 | -1.32% |
| 2026-08-26 | 1.53 | 1.53 | 1.47 | 1.52 | 563,548 | +1.33% |
| 2026-08-25 | 1.49 | 1.53 | 1.475 | 1.5 | 587,559 | +1.35% |
| 2026-08-24 | 1.5 | 1.57 | 1.47 | 1.48 | 1,515,036 | -1.33% |
| 2026-08-21 | 1.5 | 1.53 | 1.49 | 1.5 | 334,149 | +0.67% |
| 2026-08-20 | 1.56 | 1.566 | 1.48 | 1.49 | 613,676 | -3.87% |
| 2026-08-19 | 1.5 | 1.56 | 1.48 | 1.55 | 723,623 | +5.44% |
| 2026-08-18 | 1.5 | 1.51 | 1.44 | 1.47 | 1,364,509 | -2.65% |
| 2026-08-17 | 1.57 | 1.61 | 1.5 | 1.51 | 932,887 | -2.58% |
| 2026-08-14 | 1.68 | 1.69 | 1.45 | 1.55 | 2,737,679 | -7.74% |
| 2026-08-13 | 1.73 | 1.74 | 1.67 | 1.68 | 607,599 | -3.17% |
| 2026-08-12 | 1.72 | 1.755 | 1.71 | 1.735 | 433,390 | +3.27% |
| 2026-08-11 | 1.89 | 1.95 | 1.67 | 1.68 | 1,918,103 | -13.18% |
| 2026-08-10 | 1.88 | 1.96 | 1.88 | 1.935 | 625,817 | +2.38% |
| 2026-08-07 | 1.81 | 1.92 | 1.805 | 1.89 | 632,686 | +5.00% |
| 2026-08-06 | 1.85 | 1.88 | 1.795 | 1.8 | 423,333 | -2.70% |
| 2026-08-05 | 1.83 | 1.86 | 1.79 | 1.85 | 467,976 | +1.65% |
| 2026-08-04 | 1.8 | 1.84 | 1.775 | 1.82 | 647,186 | +2.82% |
| 2026-08-03 | 1.72 | 1.79 | 1.72 | 1.77 | 376,672 | +2.91% |
| 2026-07-31 | 1.75 | 1.76 | 1.68 | 1.72 | 311,390 | -1.15% |
| 2026-07-30 | 1.67 | 1.75 | 1.67 | 1.74 | 514,163 | +4.19% |
| 2026-07-29 | 1.7 | 1.72 | 1.65 | 1.67 | 603,447 | -0.60% |
| 2026-07-28 | 1.73 | 1.746 | 1.66 | 1.68 | 721,254 | -3.45% |
| 2026-07-27 | 1.76 | 1.78 | 1.72 | 1.74 | 353,894 | +1.75% |
| 2026-07-24 | 1.76 | 1.77 | 1.7 | 1.71 | 369,661 | -2.84% |
| 2026-07-23 | 1.76 | 1.77 | 1.73 | 1.76 | 430,951 | -0.56% |
| 2026-07-22 | 1.79 | 1.82 | 1.76 | 1.77 | 425,110 | -1.67% |
| 2026-07-21 | 1.78 | 1.83 | 1.78 | 1.8 | 524,881 | +0.56% |
| 2026-07-20 | 1.75 | 1.83 | 1.75 | 1.79 | 472,674 | +2.29% |
| 2026-07-17 | 1.78 | 1.79 | 1.74 | 1.75 | 746,107 | -2.23% |
| 2026-07-16 | 1.87 | 1.875 | 1.77 | 1.79 | 1,006,425 | -3.76% |
| 2026-07-15 | 1.86 | 1.9 | 1.85 | 1.86 | 436,135 | -0.53% |
| 2026-07-14 | 1.87 | 1.896 | 1.84 | 1.87 | 472,583 | -0.53% |
| 2026-07-13 | 1.87 | 1.9 | 1.85 | 1.88 | 419,904 | -0.53% |
| 2026-07-10 | 1.88 | 1.9 | 1.83 | 1.89 | 364,321 | +1.61% |
| 2026-07-09 | 1.88 | 1.88 | 1.83 | 1.86 | 480,517 | -0.53% |
| 2026-07-08 | 1.86 | 1.9 | 1.83 | 1.87 | 659,618 | -1.58% |
| 2026-07-07 | 1.97 | 2.02 | 1.87 | 1.9 | 1,143,565 | -1.55% |
| 2026-07-06 | 1.92 | 1.97 | 1.91 | 1.93 | 444,044 | +1.05% |
| 2026-07-02 | 1.92 | 1.98 | 1.87 | 1.91 | 774,481 | +0.00% |
| 2026-07-01 | 1.94 | 2.039 | 1.91 | 1.91 | 1,732,421 | -2.05% |
| 2026-06-30 | 1.9 | 1.98 | 1.88 | 1.95 | 1,169,159 | +4.28% |
| 2026-06-29 | 1.8 | 1.88 | 1.77 | 1.87 | 919,873 | +5.65% |
| 2026-06-26 | 1.76 | 1.81 | 1.755 | 1.77 | 673,173 | +0.00% |
| 2026-06-25 | 1.81 | 1.82 | 1.76 | 1.77 | 625,035 | -1.12% |
| 2026-06-24 | 1.82 | 1.83 | 1.77 | 1.79 | 516,470 | -1.65% |
| 2026-06-23 | 1.79 | 1.895 | 1.775 | 1.82 | 894,356 | -1.62% |
| 2026-06-22 | 1.85 | 1.9 | 1.83 | 1.85 | 1,117,205 | -0.54% |
| 2026-06-18 | 1.88 | 1.91 | 1.81 | 1.86 | 1,061,515 | -1.06% |
| 2026-06-17 | 1.84 | 1.91 | 1.83 | 1.88 | 743,746 | +3.30% |
| 2026-06-16 | 1.87 | 1.89 | 1.82 | 1.82 | 872,349 | +0.00% |
| 2026-06-15 | 1.84 | 1.86 | 1.81 | 1.82 | 807,089 | +2.25% |
| 2026-06-12 | 1.78 | 1.82 | 1.76 | 1.78 | 923,238 | -2.20% |
| 2026-06-11 | 1.78 | 1.83 | 1.764 | 1.82 | 603,779 | +2.82% |
| 2026-06-10 | 1.8 | 1.84 | 1.77 | 1.77 | 581,704 | -2.75% |
| 2026-06-09 | 1.86 | 1.88 | 1.75 | 1.82 | 1,261,616 | +0.00% |
| 2026-06-08 | 1.88 | 1.88 | 1.8 | 1.82 | 826,812 | -1.09% |
| 2026-06-05 | 1.93 | 1.93 | 1.821 | 1.84 | 877,432 | -6.12% |
| 2026-06-04 | 1.95 | 2.005 | 1.9 | 1.96 | 973,805 | -0.51% |
| 2026-06-03 | 2.01 | 2.01 | 1.92 | 1.97 | 1,200,743 | -1.99% |
| 2026-06-02 | 1.99 | 2.03 | 1.95 | 2.01 | 1,255,270 | +1.52% |
| 2026-06-01 | 2.05 | 2.05 | 1.96 | 1.98 | 1,518,569 | -2.46% |
| 2026-05-29 | 1.935 | 2.175 | 1.91 | 2.03 | 3,640,257 | +5.18% |
| 2026-05-28 | 1.73 | 1.975 | 1.71 | 1.93 | 3,851,837 | +12.87% |
| 2026-05-27 | 1.79 | 1.805 | 1.71 | 1.71 | 1,282,990 | -5.52% |
| 2026-05-26 | 1.79 | 1.89 | 1.78 | 1.81 | 2,343,365 | +5.85% |
| 2026-05-22 | 1.76 | 1.805 | 1.7 | 1.71 | 1,290,669 | -3.93% |
| 2026-05-21 | 1.71 | 1.79 | 1.69 | 1.78 | 1,377,854 | +2.30% |
| 2026-05-20 | 1.71 | 1.78 | 1.68 | 1.74 | 1,386,326 | +0.58% |
| 2026-05-19 | 1.75 | 1.76 | 1.66 | 1.73 | 2,261,852 | -2.81% |
| 2026-05-18 | 1.89 | 1.89 | 1.76 | 1.78 | 2,103,769 | -3.78% |
| 2026-05-15 | 1.86 | 1.94 | 1.84 | 1.85 | 1,803,866 | +0.00% |
| 2026-05-14 | 2.14 | 2.16 | 1.73 | 1.85 | 8,925,555 | -14.75% |
| 2026-05-13 | 2.16 | 2.22 | 2.14 | 2.17 | 1,478,083 | -0.91% |