Microbot Medical Inc. - Common Stock (MBOT)
1.6150
-0.0850 (-5.00%)
NASDAQ · Last Trade: Apr 3rd, 12:46 PM EDT
Historical Prices For Microbot Medical Inc. - Common Stock (MBOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.49 | 1.73 | 1.48 | 1.70 | 1,605,952 | 1.70 |
| 4/01/2025 | 1.52 | 1.52 | 1.47 | 1.49 | 380,377 | 1.49 |
| 3/31/2025 | 1.42 | 1.52 | 1.41 | 1.51 | 416,535 | 1.51 |
| 3/28/2025 | 1.50 | 1.50 | 1.43 | 1.46 | 507,407 | 1.46 |
| 3/27/2025 | 1.54 | 1.54 | 1.45 | 1.53 | 748,816 | 1.53 |
| 3/26/2025 | 1.60 | 1.61 | 1.48 | 1.52 | 1,215,143 | 1.52 |
| 3/25/2025 | 1.60 | 1.67 | 1.57 | 1.59 | 761,925 | 1.59 |
| 3/24/2025 | 1.73 | 1.76 | 1.58 | 1.60 | 1,650,043 | 1.60 |
| 3/21/2025 | 1.65 | 1.77 | 1.65 | 1.70 | 1,162,822 | 1.70 |
| 3/20/2025 | 1.61 | 1.80 | 1.60 | 1.66 | 979,946 | 1.66 |
| 3/19/2025 | 1.73 | 1.75 | 1.67 | 1.67 | 707,713 | 1.67 |
| 3/18/2025 | 1.69 | 1.73 | 1.58 | 1.71 | 1,184,044 | 1.71 |
| 3/17/2025 | 1.55 | 1.70 | 1.54 | 1.66 | 1,178,521 | 1.66 |
| 3/14/2025 | 1.47 | 1.55 | 1.46 | 1.54 | 529,826 | 1.54 |
| 3/13/2025 | 1.53 | 1.53 | 1.43 | 1.44 | 473,050 | 1.44 |
| 3/12/2025 | 1.47 | 1.55 | 1.43 | 1.53 | 974,875 | 1.53 |
| 3/11/2025 | 1.37 | 1.47 | 1.36 | 1.42 | 627,714 | 1.42 |
| 3/10/2025 | 1.44 | 1.44 | 1.34 | 1.37 | 839,136 | 1.37 |
| 3/07/2025 | 1.43 | 1.46 | 1.34 | 1.45 | 564,734 | 1.45 |
| 3/06/2025 | 1.38 | 1.43 | 1.35 | 1.39 | 707,349 | 1.39 |
| 3/05/2025 | 1.37 | 1.42 | 1.33 | 1.40 | 682,304 | 1.40 |
| 3/04/2025 | 1.29 | 1.41 | 1.25 | 1.36 | 1,258,547 | 1.36 |
| 3/03/2025 | 1.43 | 1.48 | 1.32 | 1.36 | 1,113,558 | 1.36 |
| 2/28/2025 | 1.41 | 1.46 | 1.35 | 1.41 | 1,443,180 | 1.41 |
| 2/27/2025 | 1.60 | 1.61 | 1.48 | 1.48 | 1,006,315 | 1.48 |
| 2/26/2025 | 1.57 | 1.63 | 1.53 | 1.57 | 1,088,336 | 1.57 |
| 2/25/2025 | 1.56 | 1.67 | 1.44 | 1.52 | 1,962,252 | 1.52 |
| 2/24/2025 | 1.60 | 1.64 | 1.52 | 1.56 | 1,984,556 | 1.56 |
| 2/21/2025 | 1.74 | 1.74 | 1.59 | 1.59 | 1,751,154 | 1.59 |
| 2/20/2025 | 1.70 | 1.75 | 1.64 | 1.71 | 1,912,455 | 1.71 |
| 2/19/2025 | 1.91 | 1.93 | 1.73 | 1.74 | 3,619,830 | 1.74 |
| 2/18/2025 | 2.02 | 2.07 | 1.91 | 1.92 | 2,432,518 | 1.92 |
| 2/14/2025 | 2.14 | 2.18 | 1.94 | 1.99 | 4,263,613 | 1.99 |
| 2/13/2025 | 2.19 | 2.21 | 2.07 | 2.16 | 2,502,932 | 2.16 |
| 2/12/2025 | 2.01 | 2.16 | 2.00 | 2.15 | 2,107,485 | 2.15 |
| 2/11/2025 | 2.24 | 2.28 | 2.03 | 2.03 | 3,950,742 | 2.03 |
| 2/10/2025 | 2.27 | 2.31 | 2.01 | 2.31 | 20,145,791 | 2.31 |
| 2/07/2025 | 2.27 | 2.66 | 2.23 | 2.55 | 5,662,807 | 2.55 |
| 2/06/2025 | 2.05 | 2.34 | 1.97 | 2.17 | 4,523,697 | 2.17 |
| 2/05/2025 | 2.04 | 2.08 | 1.97 | 2.04 | 1,889,040 | 2.04 |
| 2/04/2025 | 1.82 | 2.10 | 1.81 | 2.06 | 2,918,841 | 2.06 |
| 2/03/2025 | 1.71 | 1.87 | 1.71 | 1.81 | 1,061,571 | 1.81 |
| 1/31/2025 | 1.96 | 2.01 | 1.77 | 1.84 | 2,186,361 | 1.84 |
| 1/30/2025 | 1.82 | 1.88 | 1.71 | 1.85 | 1,986,783 | 1.85 |
| 1/29/2025 | 1.93 | 1.95 | 1.75 | 1.80 | 2,370,493 | 1.80 |
| 1/28/2025 | 2.02 | 2.20 | 1.89 | 1.93 | 3,684,503 | 1.93 |
| 1/27/2025 | 1.98 | 2.08 | 1.90 | 2.00 | 2,949,874 | 2.00 |
| 1/24/2025 | 2.02 | 2.27 | 1.97 | 2.03 | 5,538,545 | 2.03 |
| 1/23/2025 | 2.13 | 2.16 | 1.88 | 1.91 | 4,068,651 | 1.91 |
| 1/22/2025 | 1.84 | 2.39 | 1.84 | 1.99 | 9,622,205 | 1.99 |
| 1/21/2025 | 1.82 | 1.82 | 1.65 | 1.82 | 2,132,414 | 1.82 |
| 1/17/2025 | 1.70 | 1.76 | 1.59 | 1.64 | 2,459,740 | 1.64 |
| 1/16/2025 | 1.83 | 1.91 | 1.75 | 1.78 | 1,941,894 | 1.78 |
| 1/15/2025 | 1.55 | 1.87 | 1.50 | 1.79 | 4,684,172 | 1.79 |
| 1/14/2025 | 1.82 | 1.93 | 1.44 | 1.54 | 4,371,963 | 1.54 |
| 1/13/2025 | 1.78 | 1.88 | 1.69 | 1.78 | 2,768,258 | 1.78 |
| 1/10/2025 | 1.92 | 2.10 | 1.75 | 1.93 | 3,899,492 | 1.93 |
| 1/08/2025 | 2.32 | 2.33 | 1.67 | 1.87 | 8,731,760 | 1.87 |
| 1/07/2025 | 2.75 | 2.99 | 2.38 | 2.83 | 9,140,708 | 2.83 |
| 1/06/2025 | 2.77 | 3.38 | 2.37 | 2.84 | 63,213,398 | 2.84 |
| 1/03/2025 | 1.18 | 2.25 | 1.15 | 2.14 | 25,650,212 | 2.14 |