Skip to main content
MBOT logo

Microbot Medical Inc.

MBOTNASDAQHealthcareMedical Instruments & Supplies

$0.97Today:- (-)1Y −61.87%

As of Oct 23, 2026 close

Market cap
$65.41M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.93$2.86
Volume (live)
-
Avg. volume (3M)
673.55K

Microbot Medical (MBOT) Historical Stock Prices

Analyze Microbot Medical (MBOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Microbot Medical (MBOT) Interactive Price Chart

Interactive historical price chart showing Microbot Medical stock price movements and trends across multiple time periods.

Loading chart...

MBOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MBOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.960.990.960.970.97569.11K
Oct 22, 20260.930.960.930.940.94296.70K
Oct 21, 20260.980.980.940.940.94481.03K
Oct 20, 20260.961.030.940.950.95722.40K
Oct 19, 20260.950.970.940.950.95389.48K
Oct 16, 20260.951.000.940.950.95803.00K
Oct 15, 20260.980.990.930.950.951.41M
Oct 14, 20261.011.030.990.990.99568.19K
Oct 13, 20261.031.041.001.021.02384.97K
Oct 12, 20261.071.081.031.041.04423.58K
Oct 9, 20261.081.081.051.071.07637.70K
Oct 8, 20261.121.151.061.071.07564.62K
Oct 7, 20261.081.161.071.121.12649.76K
Oct 6, 20261.091.171.051.071.071.99M
Oct 5, 20261.151.161.051.071.071.91M
Oct 2, 20261.231.231.141.161.16852.40K
Oct 1, 20261.211.231.181.201.20685.51K
Sep 30, 20261.251.261.201.201.20518.81K
Sep 29, 20261.271.281.221.251.25631.35K
Sep 28, 20261.271.281.241.251.25424.65K
Sep 25, 20261.321.331.261.271.27485.33K
Sep 24, 20261.301.321.291.311.31310.50K
Sep 23, 20261.391.391.311.311.31461.01K
Sep 22, 20261.351.391.281.381.381.33M
Sep 21, 20261.361.391.341.351.35572.44K
Sep 18, 20261.421.431.351.361.36694.90K
Sep 17, 20261.451.471.421.421.42388.46K
Sep 16, 20261.441.481.431.441.44289.59K
Sep 15, 20261.451.471.431.441.44345.78K
Sep 14, 20261.431.501.421.451.45406.12K
Sep 11, 20261.491.491.441.451.45446.98K
Sep 10, 20261.451.481.451.461.46203.02K
Sep 9, 20261.491.501.451.461.46293.57K
Sep 8, 20261.461.511.451.501.50560.22K
Sep 4, 20261.481.481.441.441.44406.88K
Sep 3, 20261.481.491.441.441.44385.83K
Sep 2, 20261.461.521.461.461.46539.80K
Sep 1, 20261.491.501.471.471.47328.32K
Aug 31, 20261.491.501.461.491.49404.90K
Aug 28, 20261.501.511.461.481.48467.74K
Aug 27, 20261.511.541.491.501.50400.40K
Aug 26, 20261.531.531.471.521.52563.55K
Aug 25, 20261.491.531.481.501.50587.56K
Aug 24, 20261.501.571.471.481.481.52M
Aug 21, 20261.501.531.491.501.50334.15K
Aug 20, 20261.561.571.481.491.49613.68K
Aug 19, 20261.501.561.481.551.55723.62K
Aug 18, 20261.501.511.441.471.471.36M
Aug 17, 20261.571.611.501.511.51932.89K
Aug 14, 20261.681.691.451.551.552.74M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.