Microbot Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	3.12	3.12	2.95	3.04	3.04	-2.56%	1,713,032
Aug 12, 2025	2.90	3.14	2.90	3.12	3.12	7.96%	2,178,959
Aug 11, 2025	3.09	3.10	2.88	2.89	2.89	-6.47%	2,017,747
Aug 8, 2025	2.91	3.09	2.90	3.09	3.09	5.82%	1,945,898
Aug 7, 2025	2.88	2.97	2.86	2.92	2.92	1.74%	1,242,847
Aug 6, 2025	2.83	3.00	2.80	2.87	2.87	-0.35%	2,150,968
Aug 5, 2025	2.67	2.91	2.64	2.88	2.88	8.68%	1,761,983
Aug 4, 2025	2.56	2.68	2.51	2.65	2.65	3.92%	1,296,650
Aug 1, 2025	2.57	2.58	2.42	2.55	2.55	0.79%	1,519,891
Jul 31, 2025	2.68	2.70	2.51	2.53	2.53	-2.32%	1,988,921
Jul 30, 2025	2.68	2.73	2.56	2.59	2.59	-3.36%	2,123,078
Jul 29, 2025	2.94	2.99	2.64	2.68	2.68	-7.59%	3,019,161
Jul 28, 2025	3.16	3.20	2.87	2.90	2.90	-2.36%	6,016,238
Jul 25, 2025	2.78	3.04	2.74	2.97	2.97	8.39%	2,758,803
Jul 24, 2025	2.90	3.15	2.72	2.74	2.74	-3.52%	4,772,733
Jul 23, 2025	2.53	2.86	2.49	2.84	2.84	12.25%	3,404,050
Jul 22, 2025	2.48	2.57	2.45	2.53	2.53	3.27%	1,304,227
Jul 21, 2025	2.61	2.69	2.43	2.45	2.45	-0.81%	3,029,419
Jul 18, 2025	2.52	2.55	2.46	2.47	2.47	-1.98%	1,266,543
Jul 17, 2025	2.52	2.55	2.48	2.52	2.52	-1.18%	1,384,411
Jul 16, 2025	2.50	2.59	2.39	2.55	2.55	2.62%	1,936,738
Jul 15, 2025	2.56	2.56	2.46	2.49	2.49	-1.39%	1,144,063
Jul 14, 2025	2.62	2.72	2.51	2.52	2.52	-3.82%	1,354,513
Jul 11, 2025	2.61	2.73	2.56	2.62	2.62	-0.76%	1,248,610
Jul 10, 2025	2.48	2.67	2.45	2.64	2.64	5.60%	1,297,337
Jul 9, 2025	2.50	2.52	2.44	2.50	2.50	0.81%	685,906
Jul 8, 2025	2.51	2.52	2.45	2.48	2.48	-1.20%	883,619
Jul 7, 2025	2.62	2.62	2.46	2.51	2.51	-3.46%	1,194,398
Jul 3, 2025	2.52	2.77	2.49	2.60	2.60	4.00%	2,064,346
Jul 2, 2025	2.50	2.53	2.46	2.50	2.50	0.40%	573,041
Jul 1, 2025	2.51	2.54	2.43	2.49	2.49	-1.19%	912,655
Jun 30, 2025	2.53	2.60	2.49	2.52	2.52	0.80%	1,113,860
Jun 27, 2025	2.54	2.54	2.42	2.50	2.50	0.40%	899,982
Jun 26, 2025	2.48	2.51	2.41	2.49	2.49	1.63%	876,134
Jun 25, 2025	2.48	2.51	2.44	2.45	2.45	-0.41%	742,011
Jun 24, 2025	2.37	2.52	2.36	2.46	2.46	4.24%	958,679
Jun 23, 2025	2.41	2.42	2.30	2.36	2.36	-2.07%	984,331
Jun 20, 2025	2.48	2.49	2.37	2.41	2.41	-2.43%	986,846
Jun 18, 2025	2.45	2.53	2.41	2.47	2.47	2.07%	699,941
Jun 17, 2025	2.47	2.49	2.39	2.42	2.42	-1.22%	717,742
Jun 16, 2025	2.36	2.56	2.35	2.45	2.45	4.70%	1,264,561
Jun 13, 2025	2.40	2.43	2.33	2.34	2.34	-5.65%	1,357,393
Jun 12, 2025	2.48	2.51	2.44	2.48	2.48	-0.80%	723,839
Jun 11, 2025	2.47	2.56	2.45	2.50	2.50	-3.85%	1,612,526
Jun 10, 2025	2.49	2.66	2.46	2.60	2.60	4.42%	1,844,157
Jun 9, 2025	2.43	2.53	2.26	2.49	2.49	-11.39%	5,996,668
Jun 6, 2025	2.68	2.81	2.63	2.81	2.81	4.85%	1,171,400
Jun 5, 2025	2.76	2.78	2.63	2.68	2.68	-2.90%	1,309,532
Jun 4, 2025	2.74	2.85	2.70	2.76	2.76	1.10%	1,641,857
Jun 3, 2025	2.66	2.74	2.63	2.73	2.73	2.25%	1,185,512