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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.42	3.66	3.66	3.72	3.42	2.33M
September 04, 2025	3.55	3.37	3.37	3.55	3.22	3.07M
September 03, 2025	3.71	3.54	3.54	3.77	3.5	1.88M
September 02, 2025	3.73	3.75	3.75	3.94	3.68	1.8M
August 29, 2025	3.96	3.81	3.81	4.08	3.68	2.48M
August 28, 2025	4.06	4	4	4.09	3.82	2.14M
August 27, 2025	3.94	4.07	4.07	4.19	3.82	2.72M
August 26, 2025	4.21	3.88	3.88	4.31	3.85	6.03M
August 25, 2025	4	4.16	4.16	4.62	3.9	11.25M
August 22, 2025	3.59	3.85	3.85	3.94	3.52	5.55M
August 21, 2025	3.28	3.56	3.56	3.74	3.25	5.88M
August 20, 2025	3.2	3.31	3.31	3.33	3.08	4.08M
August 19, 2025	3.1	3.09	3.09	3.27	3.03	2.38M
August 18, 2025	3.11	3.08	3.08	3.19	3.01	1.28M
August 15, 2025	3.1	3.09	3.09	3.2	3.03	1.73M
August 14, 2025	2.98	3.13	3.13	3.21	2.94	2.23M
August 13, 2025	3.12	3.04	3.04	3.12	2.95	1.74M
August 12, 2025	2.9	3.12	3.12	3.14	2.9	2.18M
August 11, 2025	3.09	2.89	2.89	3.1	2.88	2.02M
August 08, 2025	2.91	3.09	3.09	3.09	2.9	1.88M
August 07, 2025	2.88	2.92	2.92	2.97	2.86	1.24M
August 06, 2025	2.83	2.87	2.87	3	2.8	2.13M
August 05, 2025	2.67	2.88	2.88	2.91	2.64	1.76M
August 04, 2025	2.56	2.65	2.65	2.68	2.51	1.3M
August 01, 2025	2.57	2.55	2.55	2.58	2.42	1.52M
July 31, 2025	2.68	2.53	2.53	2.7	2.51	1.99M
July 30, 2025	2.68	2.59	2.59	2.73	2.56	2.05M
July 29, 2025	2.94	2.68	2.68	2.99	2.64	3.02M
July 28, 2025	3.16	2.9	2.9	3.2	2.87	6.02M
July 25, 2025	2.78	2.97	2.97	3.04	2.74	2.76M
July 24, 2025	2.9	2.74	2.74	3.15	2.72	4.77M
July 23, 2025	2.53	2.84	2.84	2.86	2.49	3.4M
July 22, 2025	2.48	2.53	2.53	2.57	2.45	1.3M
July 21, 2025	2.61	2.45	2.45	2.69	2.43	3.03M
July 18, 2025	2.52	2.47	2.47	2.55	2.46	1.24M
July 17, 2025	2.54	2.52	2.52	2.55	2.48	1.35M
July 16, 2025	2.5	2.55	2.55	2.59	2.39	1.94M
July 15, 2025	2.56	2.49	2.49	2.56	2.46	1.14M
July 14, 2025	2.62	2.52	2.52	2.72	2.51	1.35M
July 11, 2025	2.61	2.62	2.62	2.73	2.56	1.25M
July 10, 2025	2.49	2.64	2.64	2.67	2.45	1.26M
July 09, 2025	2.5	2.5	2.5	2.52	2.44	685,906
July 08, 2025	2.51	2.48	2.48	2.52	2.45	883,619
July 07, 2025	2.62	2.51	2.51	2.62	2.46	1.19M
July 03, 2025	2.52	2.6	2.6	2.77	2.49	2.06M
July 02, 2025	2.5	2.5	2.5	2.53	2.46	573,041
July 01, 2025	2.5	2.49	2.49	2.54	2.43	897,079
June 30, 2025	2.53	2.52	2.52	2.6	2.49	1.11M
June 27, 2025	2.54	2.5	2.5	2.54	2.42	899,982
June 26, 2025	2.48	2.49	2.49	2.51	2.41	876,134
June 25, 2025	2.48	2.45	2.45	2.51	2.44	742,011
June 24, 2025	2.37	2.46	2.46	2.52	2.36	958,700
June 23, 2025	2.41	2.36	2.36	2.42	2.3	984,331
June 20, 2025	2.48	2.41	2.41	2.49	2.37	986,846
June 18, 2025	2.45	2.47	2.47	2.53	2.41	699,941
June 17, 2025	2.47	2.42	2.42	2.49	2.39	717,742
June 16, 2025	2.36	2.45	2.45	2.56	2.35	1.26M
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

Microbot Medical Inc. (MBOT) NASDAQ