Microbot Medical Inc. MBOT
0.98 USD -0.05 (-4.98%)
Regular-session close
0.80 -0.18 -18.26%
After hours · Nov 13, 7:57 PM ET
0.9521 Day range 1.05
0.94 52-week range 2.85
- YTD
- -51.07%
- 1 year
- -50.82%
MBOT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.05 | 1.05 | 0.95 | 0.98 | -0.05 | -4.98% | 846,002 |
| Nov 12, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | -0.08 | -7.21% | 945,799 |
| Nov 11, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | +0.06 | +5.71% | 880,300 |
| Nov 10, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | -0.05 | -4.55% | 1,064,700 |
| Nov 9, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | -0.01 | -0.90% | 732,800 |
| Nov 6, 2026 | 1.10 | 1.12 | 1.05 | 1.11 | +0.04 | +3.74% | 810,900 |
| Nov 5, 2026 | 1.15 | 1.16 | 1.03 | 1.07 | -0.07 | -6.14% | 1,457,000 |
| Nov 4, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | +0.05 | +4.59% | 781,200 |
| Nov 3, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | +0.05 | +4.81% | 1,210,900 |
| Nov 2, 2026 | 1.10 | 1.18 | 1.03 | 1.04 | -0.05 | -4.59% | 1,081,500 |
| Oct 30, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | -0.03 | -2.68% | 1,333,800 |
| Oct 29, 2026 | 1.09 | 1.13 | 1.05 | 1.12 | 0.00 | 0.00% | 964,600 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.06 | 1.12 | +0.09 | +8.74% | 1,876,400 |
| Oct 27, 2026 | 0.96 | 1.07 | 0.96 | 1.03 | +0.09 | +9.57% | 1,156,200 |
| Oct 26, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | -0.03 | -3.09% | 485,300 |
| Oct 23, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | +0.03 | +3.19% | 568,500 |
| Oct 22, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.00 | 0.00% | 297,300 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | -0.01 | -1.05% | 484,400 |
| Oct 20, 2026 | 0.96 | 1.03 | 0.95 | 0.95 | 0.00 | 0.00% | 719,700 |
| Oct 19, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.00 | 0.00% | 389,100 |
| Oct 16, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 802,000 |
| Oct 15, 2026 | 0.98 | 0.99 | 0.93 | 0.95 | -0.04 | -4.04% | 1,408,500 |
| Oct 14, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | -0.03 | -2.94% | 568,200 |
| Oct 13, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | -0.02 | -1.92% | 383,200 |
| Oct 12, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | -0.03 | -2.80% | 417,100 |
| Oct 9, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 0.00 | 0.00% | 637,700 |
| Oct 8, 2026 | 1.12 | 1.15 | 1.06 | 1.07 | -0.05 | -4.46% | 561,900 |
| Oct 7, 2026 | 1.08 | 1.16 | 1.07 | 1.12 | +0.05 | +4.67% | 639,900 |
| Oct 6, 2026 | 1.09 | 1.17 | 1.05 | 1.07 | 0.00 | 0.00% | 1,989,700 |
| Oct 5, 2026 | 1.15 | 1.16 | 1.05 | 1.07 | -0.09 | -7.76% | 1,910,300 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.14 | 1.16 | -0.04 | -3.33% | 846,400 |
| Oct 1, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 0.00 | 0.00% | 683,000 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | -0.05 | -4.00% | 518,800 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 0.00 | 0.00% | 631,400 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | -0.03 | -2.34% | 424,000 |
| Sep 25, 2026 | 1.32 | 1.33 | 1.26 | 1.28 | -0.03 | -2.29% | 482,900 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 0.00 | 0.00% | 309,000 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | -0.07 | -5.07% | 461,000 |
| Sep 22, 2026 | 1.35 | 1.39 | 1.28 | 1.38 | +0.03 | +2.22% | 1,330,700 |
| Sep 21, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | -0.01 | -0.74% | 566,100 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | -0.06 | -4.23% | 686,400 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | -0.02 | -1.39% | 388,500 |
| Sep 16, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 0.00 | 0.00% | 285,000 |
| Sep 15, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | -0.01 | -0.69% | 344,000 |
| Sep 14, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 0.00 | 0.00% | 404,500 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | -0.01 | -0.68% | 445,400 |
| Sep 10, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 0.00 | 0.00% | 200,700 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | -0.04 | -2.67% | 293,500 |
| Sep 8, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | +0.06 | +4.17% | 559,200 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 0.00 | 0.00% | 406,400 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | -0.02 | -1.37% | 381,700 |
| Sep 2, 2026 | 1.46 | 1.52 | 1.46 | 1.46 | -0.01 | -0.68% | 537,000 |
| Sep 1, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | -0.02 | -1.34% | 326,800 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | +0.01 | +0.68% | 404,800 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | -0.02 | -1.33% | 467,300 |
| Aug 27, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | -0.02 | -1.32% | 397,700 |
| Aug 26, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | +0.02 | +1.33% | 562,800 |
| Aug 25, 2026 | 1.49 | 1.53 | 1.47 | 1.50 | +0.02 | +1.35% | 586,000 |
| Aug 24, 2026 | 1.50 | 1.57 | 1.47 | 1.48 | -0.02 | -1.33% | 1,510,400 |
| Aug 21, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | +0.01 | +0.67% | 331,600 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | -0.06 | -3.87% | 613,700 |
| Aug 19, 2026 | 1.50 | 1.56 | 1.48 | 1.55 | +0.08 | +5.44% | 723,600 |
| Aug 18, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | -0.04 | -2.65% | 1,364,500 |
| Aug 17, 2026 | 1.57 | 1.61 | 1.50 | 1.51 | -0.04 | -2.58% | 932,900 |
| Aug 14, 2026 | 1.68 | 1.69 | 1.45 | 1.55 | -0.13 | -7.74% | 2,737,700 |
65 days, newest first. Daily bars as drawn on the MBOT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.