Microbot Medical Inc. (MBOT)
NASDAQ: MBOT · Real-Time Price · USD
2.370
-0.090 (-3.66%)
At close: Dec 5, 2025, 4:00 PM EST
2.390
+0.020 (0.83%)
After-hours: Dec 5, 2025, 7:55 PM EST
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.49 | 2.53 | 2.33 | 2.37 | 2.37 | -3.66% | 2,997,784 |
| Dec 4, 2025 | 2.46 | 2.56 | 2.43 | 2.46 | 2.46 | -1.20% | 4,988,690 |
| Dec 3, 2025 | 2.30 | 2.50 | 2.25 | 2.49 | 2.49 | 12.67% | 5,033,746 |
| Dec 2, 2025 | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | -2.21% | 1,866,519 |
| Dec 1, 2025 | 2.35 | 2.42 | 2.24 | 2.26 | 2.26 | -6.61% | 3,435,599 |
| Nov 28, 2025 | 2.46 | 2.55 | 2.35 | 2.42 | 2.42 | 5.68% | 5,911,610 |
| Nov 26, 2025 | 2.05 | 2.35 | 1.98 | 2.29 | 2.29 | 21.81% | 13,892,562 |
| Nov 25, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -2.08% | 988,074 |
| Nov 24, 2025 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 4.92% | 1,369,193 |
| Nov 21, 2025 | 1.75 | 1.83 | 1.70 | 1.83 | 1.83 | 5.78% | 1,827,282 |
| Nov 20, 2025 | 1.91 | 1.98 | 1.71 | 1.73 | 1.73 | -9.90% | 2,887,054 |
| Nov 19, 2025 | 1.99 | 2.02 | 1.91 | 1.92 | 1.92 | -4.00% | 1,477,072 |
| Nov 18, 2025 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | -0.99% | 1,282,887 |
| Nov 17, 2025 | 2.05 | 2.07 | 1.97 | 2.02 | 2.02 | -2.42% | 1,859,080 |
| Nov 14, 2025 | 1.95 | 2.11 | 1.94 | 2.07 | 2.07 | 4.02% | 1,975,219 |
| Nov 13, 2025 | 2.08 | 2.14 | 1.97 | 1.99 | 1.99 | -6.13% | 2,454,817 |
| Nov 12, 2025 | 2.08 | 2.20 | 2.08 | 2.12 | 2.12 | 1.44% | 1,406,566 |
| Nov 11, 2025 | 2.08 | 2.13 | 2.05 | 2.09 | 2.09 | - | 1,027,452 |
| Nov 10, 2025 | 2.12 | 2.19 | 2.04 | 2.09 | 2.09 | 1.95% | 1,916,599 |
| Nov 7, 2025 | 2.00 | 2.07 | 1.94 | 2.05 | 2.05 | 0.99% | 2,044,766 |
| Nov 6, 2025 | 2.11 | 2.15 | 2.02 | 2.03 | 2.03 | -4.25% | 1,439,968 |
| Nov 5, 2025 | 2.12 | 2.22 | 2.04 | 2.12 | 2.12 | 4.95% | 2,654,657 |
| Nov 4, 2025 | 2.03 | 2.13 | 1.98 | 2.02 | 2.02 | -4.72% | 2,334,307 |
| Nov 3, 2025 | 2.26 | 2.26 | 2.10 | 2.12 | 2.12 | -4.93% | 2,349,364 |
| Oct 31, 2025 | 2.18 | 2.31 | 2.18 | 2.23 | 2.23 | 3.24% | 2,021,155 |
| Oct 30, 2025 | 2.09 | 2.27 | 2.06 | 2.16 | 2.16 | 1.41% | 2,070,320 |
| Oct 29, 2025 | 2.23 | 2.28 | 2.11 | 2.13 | 2.13 | -2.74% | 2,982,743 |
| Oct 28, 2025 | 2.37 | 2.38 | 2.18 | 2.19 | 2.19 | -8.37% | 3,781,593 |
| Oct 27, 2025 | 2.42 | 2.45 | 2.34 | 2.39 | 2.39 | -1.24% | 2,468,741 |
| Oct 24, 2025 | 2.50 | 2.57 | 2.41 | 2.42 | 2.42 | -2.02% | 1,712,737 |
| Oct 23, 2025 | 2.50 | 2.55 | 2.39 | 2.47 | 2.47 | -1.59% | 3,708,890 |
| Oct 22, 2025 | 2.61 | 2.61 | 2.43 | 2.51 | 2.51 | -5.99% | 4,076,792 |
| Oct 21, 2025 | 2.78 | 2.78 | 2.66 | 2.67 | 2.67 | -4.64% | 1,513,023 |
| Oct 20, 2025 | 2.85 | 2.89 | 2.72 | 2.80 | 2.80 | 1.45% | 1,618,208 |
| Oct 17, 2025 | 2.80 | 2.84 | 2.68 | 2.76 | 2.76 | -2.82% | 2,342,741 |
| Oct 16, 2025 | 2.93 | 3.03 | 2.81 | 2.84 | 2.84 | -2.74% | 2,094,917 |
| Oct 15, 2025 | 2.96 | 3.04 | 2.81 | 2.92 | 2.92 | 1.39% | 3,188,097 |
| Oct 14, 2025 | 2.91 | 2.93 | 2.78 | 2.88 | 2.88 | -4.32% | 3,350,186 |
| Oct 13, 2025 | 3.01 | 3.03 | 2.93 | 3.01 | 3.01 | 3.08% | 2,435,943 |
| Oct 10, 2025 | 3.16 | 3.17 | 2.92 | 2.92 | 2.92 | -7.89% | 3,903,543 |
| Oct 9, 2025 | 3.24 | 3.28 | 3.12 | 3.17 | 3.17 | -3.65% | 2,016,108 |
| Oct 8, 2025 | 3.20 | 3.30 | 3.15 | 3.29 | 3.29 | 1.86% | 2,691,334 |
| Oct 7, 2025 | 3.23 | 3.35 | 3.15 | 3.23 | 3.23 | 0.31% | 3,093,832 |
| Oct 6, 2025 | 3.31 | 3.46 | 3.14 | 3.22 | 3.22 | 4.89% | 5,990,944 |
| Oct 3, 2025 | 3.17 | 3.21 | 3.00 | 3.07 | 3.07 | -3.15% | 3,509,068 |
| Oct 2, 2025 | 3.23 | 3.24 | 3.07 | 3.17 | 3.17 | 0.32% | 2,789,605 |
| Oct 1, 2025 | 3.07 | 3.22 | 3.04 | 3.16 | 3.16 | 3.61% | 2,849,718 |
| Sep 30, 2025 | 3.15 | 3.17 | 2.98 | 3.05 | 3.05 | -4.69% | 4,431,019 |
| Sep 29, 2025 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | -0.62% | 3,164,665 |
| Sep 26, 2025 | 3.30 | 3.33 | 3.18 | 3.22 | 3.22 | -2.13% | 2,283,949 |