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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	2.4	2.34	2.34	2.43	2.33	1.36M
June 12, 2025	2.48	2.48	2.48	2.51	2.44	723,839
June 11, 2025	2.47	2.5	2.5	2.56	2.45	1.61M
June 10, 2025	2.49	2.6	2.6	2.66	2.46	1.84M
June 09, 2025	2.43	2.49	2.49	2.53	2.26	6M
June 06, 2025	2.68	2.81	2.81	2.81	2.63	1.17M
June 05, 2025	2.76	2.68	2.68	2.78	2.63	1.31M
June 04, 2025	2.74	2.76	2.76	2.85	2.7	1.64M
June 03, 2025	2.66	2.73	2.73	2.74	2.63	1.19M
June 02, 2025	2.52	2.67	2.67	2.7	2.52	959,737
May 30, 2025	2.63	2.54	2.54	2.66	2.51	1.58M
May 29, 2025	2.86	2.68	2.68	2.9	2.63	2.1M
May 28, 2025	2.74	2.83	2.83	3.05	2.69	6.36M
May 27, 2025	2.7	2.7	2.7	2.78	2.64	963,774
May 23, 2025	2.5	2.66	2.66	2.67	2.47	1.02M
May 22, 2025	2.62	2.57	2.57	2.65	2.53	1.04M
May 21, 2025	2.62	2.54	2.53	2.67	2.52	1.29M
May 20, 2025	2.8	2.62	2.62	2.81	2.57	1.75M
May 19, 2025	2.58	2.74	2.74	2.78	2.58	1.45M
May 16, 2025	2.72	2.68	2.68	2.92	2.57	3.21M
May 15, 2025	2.5	2.67	2.67	2.69	2.47	2.3M
May 14, 2025	2.42	2.46	2.46	2.49	2.4	761,341
May 13, 2025	2.54	2.38	2.38	2.57	2.36	1.86M
May 12, 2025	2.6	2.55	2.55	2.65	2.52	1.69M
May 09, 2025	2.58	2.52	2.52	2.63	2.47	1.11M
May 08, 2025	2.55	2.56	2.56	2.83	2.46	3.07M
May 07, 2025	2.44	2.51	2.51	2.52	2.38	1.08M
May 06, 2025	2.47	2.44	2.44	2.5	2.4	674,594
May 05, 2025	2.37	2.5	2.5	2.54	2.36	1.17M
May 02, 2025	2.44	2.39	2.39	2.52	2.35	1.13M
May 01, 2025	2.49	2.42	2.42	2.54	2.41	731,311
April 30, 2025	2.53	2.47	2.47	2.57	2.39	1.48M
April 29, 2025	2.68	2.62	2.62	2.7	2.6	1.11M
April 28, 2025	2.61	2.69	2.69	2.73	2.51	2.15M
April 25, 2025	2.68	2.61	2.61	2.78	2.37	5.04M
April 24, 2025	2.1	2.4	2.4	2.49	2.09	3.31M
April 23, 2025	2.13	2.08	2.08	2.27	2.05	2.15M
April 22, 2025	2.27	2.05	2.05	2.32	2.04	2.62M
April 21, 2025	2.47	2.23	2.23	2.53	2.21	2.01M
April 17, 2025	2.49	2.49	2.49	2.64	2.37	2.89M
April 16, 2025	2.5	2.46	2.46	2.62	2.34	4.22M
April 15, 2025	2.17	2.55	2.55	2.6	2.13	8.16M
April 14, 2025	2.31	2.28	2.28	2.31	2.03	4.5M
April 11, 2025	1.86	2.23	2.23	2.38	1.83	11.7M
April 10, 2025	1.7	1.79	1.79	1.94	1.64	7.77M
April 09, 2025	1.79	1.65	1.65	2.11	1.48	33.4M
April 08, 2025	1.53	1.39	1.39	1.55	1.35	906,734
April 07, 2025	1.4	1.51	1.51	1.59	1.37	960,506
April 04, 2025	1.53	1.49	1.49	1.54	1.35	1.03M
April 03, 2025	1.59	1.57	1.57	1.65	1.56	688,797
April 02, 2025	1.49	1.7	1.7	1.73	1.48	1.54M
April 01, 2025	1.52	1.49	1.49	1.53	1.47	391,700
March 31, 2025	1.42	1.51	1.51	1.53	1.41	416,700
March 28, 2025	1.5	1.46	1.46	1.5	1.43	497,662
March 27, 2025	1.54	1.53	1.53	1.54	1.45	744,351
March 26, 2025	1.6	1.52	1.52	1.61	1.48	1.21M
March 25, 2025	1.6	1.59	1.59	1.67	1.57	763,147
March 24, 2025	1.73	1.6	1.6	1.77	1.58	1.65M
March 21, 2025	1.65	1.7	1.7	1.77	1.65	1.14M
March 20, 2025	1.61	1.66	1.66	1.81	1.6	980,500

Microbot Medical Inc. (MBOT) NASDAQ