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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.75	1.83	1.83	1.83	1.7	1.83M
November 20, 2025	1.91	1.73	1.73	1.98	1.71	2.98M
November 19, 2025	1.99	1.92	1.92	2.02	1.91	1.48M
November 18, 2025	1.97	2	2	2.04	1.95	1.28M
November 17, 2025	2.05	2.02	2.02	2.07	1.97	1.86M
November 14, 2025	1.95	2.07	2.07	2.11	1.94	1.98M
November 13, 2025	2.08	1.99	1.99	2.14	1.97	2.45M
November 12, 2025	2.08	2.12	2.12	2.19	2.08	1.41M
November 11, 2025	2.08	2.09	2.09	2.13	2.04	1.02M
November 10, 2025	2.12	2.09	2.09	2.19	2.04	1.92M
November 07, 2025	2	2.05	2.05	2.07	1.94	1.85M
November 06, 2025	2.11	2.03	2.03	2.15	2.02	1.44M
November 05, 2025	2.12	2.12	2.12	2.22	2.04	2.65M
November 04, 2025	2.03	2.02	2.02	2.13	1.98	2.33M
November 03, 2025	2.26	2.12	2.12	2.26	2.1	2.35M
October 31, 2025	2.18	2.23	2.23	2.31	2.18	2.02M
October 30, 2025	2.07	2.16	2.16	2.27	2.06	2.04M
October 29, 2025	2.23	2.13	2.13	2.28	2.11	2.98M
October 28, 2025	2.37	2.19	2.19	2.38	2.18	3.78M
October 27, 2025	2.42	2.39	2.39	2.45	2.34	2.47M
October 24, 2025	2.5	2.42	2.42	2.57	2.41	1.71M
October 23, 2025	2.5	2.47	2.47	2.55	2.39	3.71M
October 22, 2025	2.61	2.51	2.51	2.61	2.43	4.08M
October 21, 2025	2.78	2.67	2.67	2.78	2.66	1.51M
October 20, 2025	2.85	2.8	2.8	2.89	2.72	1.62M
October 17, 2025	2.8	2.76	2.76	2.84	2.68	2.34M

Microbot Medical Inc. (MBOT) NASDAQ