Microbot Medical Inc. - MBOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.13	2.06	2.06	2.14	2.05	1.06M
February 19, 2026	2.1	2.15	2.15	2.19	2.07	989,400
February 18, 2026	2.12	2.1	2.1	2.2	2.08	1.52M
February 17, 2026	2.18	2.12	2.12	2.22	2.03	1.82M
February 13, 2026	2.11	2.17	2.17	2.37	2.06	3.51M
February 12, 2026	1.98	2.09	2.09	2.25	1.98	3.74M
February 11, 2026	2.02	2	2	2.04	1.86	2.66M
February 10, 2026	2	2.05	2.05	2.16	1.87	21.39M
February 09, 2026	1.82	1.84	1.84	1.87	1.73	1.18M
February 06, 2026	1.66	1.76	1.76	1.78	1.65	966,843
February 05, 2026	1.71	1.62	1.62	1.73	1.6	1.52M
February 04, 2026	1.83	1.74	1.74	1.83	1.7	1.2M
February 03, 2026	1.77	1.8	1.8	1.83	1.73	1.72M
February 02, 2026	1.79	1.78	1.78	1.84	1.77	727,830
January 30, 2026	1.85	1.8	1.8	1.89	1.79	1.14M
January 29, 2026	1.9	1.86	1.86	1.92	1.82	1.13M
January 28, 2026	1.98	1.9	1.9	1.99	1.9	1.07M
January 27, 2026	1.91	1.97	1.97	2	1.9	1.28M
January 26, 2026	2.02	1.92	1.92	2.02	1.91	1.37M
January 23, 2026	2.02	1.98	1.98	2.06	1.95	1.48M
January 22, 2026	2.04	2.02	2.02	2.1	2.02	983,533
January 21, 2026	2.11	2.02	2.02	2.11	1.96	2.31M
January 20, 2026	2.07	2.08	2.08	2.11	2.05	1.17M
January 16, 2026	2.11	2.15	2.15	2.21	2.09	1.15M
January 15, 2026	2.14	2.09	2.09	2.15	2.09	758,807
January 14, 2026	2.1	2.16	2.16	2.16	2.07	966,607
January 13, 2026	2.17	2.12	2.12	2.17	2.07	888,956
January 12, 2026	2.13	2.13	2.13	2.16	2.07	935,548
January 09, 2026	2.2	2.09	2.09	2.22	2.06	1.18M
January 08, 2026	2.09	2.19	2.19	2.21	2.08	1.03M
January 07, 2026	2.13	2.11	2.11	2.13	2.08	711,127
January 06, 2026	2.12	2.13	2.13	2.15	2.05	811,903
January 05, 2026	2.11	2.09	2.09	2.13	2.06	1.3M
January 02, 2026	2.06	2.11	2.11	2.12	2.01	836,613
December 31, 2025	2.04	2	2	2.09	1.95	1.56M
December 30, 2025	2.11	2.05	2.05	2.14	2.03	1.01M
December 29, 2025	2.09	2.11	2.11	2.12	2.06	1.34M
December 26, 2025	2.18	2.15	2.15	2.18	2.1	911,992
December 24, 2025	2.16	2.18	2.18	2.22	2.13	603,432
December 23, 2025	2.15	2.18	2.18	2.22	2.13	1.07M
December 22, 2025	2.08	2.19	2.19	2.27	2.08	1.94M
December 19, 2025	2.07	2.08	2.08	2.13	2.06	2M
December 18, 2025	2.09	2.07	2.07	2.17	2.07	1.62M
December 17, 2025	2.24	2.04	2.04	2.26	2.04	2.12M
December 16, 2025	2.24	2.22	2.22	2.31	2.21	1.5M
December 15, 2025	2.42	2.21	2.21	2.45	2.21	2.27M
December 12, 2025	2.37	2.41	2.41	2.55	2.37	2.79M
December 11, 2025	2.34	2.38	2.38	2.39	2.31	1.07M
December 10, 2025	2.43	2.4	2.4	2.48	2.36	1.98M
December 09, 2025	2.38	2.46	2.46	2.48	2.33	1.79M
December 08, 2025	2.4	2.36	2.36	2.41	2.27	1.3M
December 05, 2025	2.49	2.37	2.37	2.53	2.33	3.03M
December 04, 2025	2.46	2.46	2.46	2.56	2.43	5.03M
December 03, 2025	2.3	2.49	2.49	2.5	2.25	5.07M
December 02, 2025	2.27	2.21	2.21	2.27	2.19	1.89M
December 01, 2025	2.35	2.26	2.26	2.42	2.24	3.47M
November 28, 2025	2.46	2.42	2.42	2.55	2.35	6.04M
November 26, 2025	2.05	2.29	2.29	2.35	1.98	14.02M
November 25, 2025	1.93	1.88	1.88	1.93	1.85	995,205
November 24, 2025	1.85	1.92	1.92	1.93	1.84	1.39M

Microbot Medical Inc. (MBOT) NASDAQ