5 DAY PERFORMANCE
+24.80%
1 MONTH PERFORMANCE
+49.76%
3 MONTH PERFORMANCE
-20.26%
6 MONTH PERFORMANCE
+23.29%
YEAR-TO-DATE PERFORMANCE
+174.11%
1 YEAR PERFORMANCE
+203.96%
Microbot Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.40 | $2.36 (-1.67%) | $2.41 | $2.27 | 1.30 M | $113.51 M |
| 12/05/2025 | $2.49 | $2.37 (-4.82%) | $2.53 | $2.33 | 3.03 M | $113.99 M |
| 12/04/2025 | $2.46 | $2.46 (0%) | $2.56 | $2.43 | 5.03 M | $118.31 M |
| 12/03/2025 | $2.30 | $2.49 (8.26%) | $2.50 | $2.25 | 5.11 M | $119.76 M |
| 12/02/2025 | $2.27 | $2.21 (-2.64%) | $2.27 | $2.19 | 1.90 M | $106.29 M |
| 12/01/2025 | $2.35 | $2.26 (-3.83%) | $2.42 | $2.24 | 3.47 M | $108.70 M |
| 11/28/2025 | $2.46 | $2.42 (-1.63%) | $2.55 | $2.35 | 6.05 M | $116.39 M |
| 11/26/2025 | $2.05 | $2.29 (11.71%) | $2.35 | $1.98 | 14.02 M | $110.14 M |
| 11/25/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.85 | 995.21 K | $90.42 M |
| 11/24/2025 | $1.85 | $1.92 (3.78%) | $1.93 | $1.84 | 1.39 M | $92.34 M |
| 11/21/2025 | $1.75 | $1.83 (4.57%) | $1.83 | $1.70 | 1.84 M | $88.01 M |
| 11/20/2025 | $1.91 | $1.73 (-9.42%) | $1.98 | $1.71 | 2.98 M | $83.21 M |
| 11/19/2025 | $1.99 | $1.92 (-3.52%) | $2.02 | $1.91 | 1.48 M | $92.34 M |
| 11/18/2025 | $1.97 | $2.00 (1.52%) | $2.04 | $1.95 | 1.28 M | $96.19 M |
| 11/17/2025 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.97 | 1.86 M | $97.15 M |
| 11/14/2025 | $1.95 | $2.07 (6.15%) | $2.11 | $1.94 | 1.98 M | $99.56 M |
| 11/13/2025 | $2.08 | $1.99 (-4.33%) | $2.14 | $1.97 | 2.45 M | $95.71 M |
| 11/12/2025 | $2.08 | $2.12 (1.92%) | $2.19 | $2.08 | 1.41 M | $101.96 M |
| 11/11/2025 | $2.08 | $2.09 (0.48%) | $2.13 | $2.04 | 1.03 M | $100.52 M |
| 11/10/2025 | $2.12 | $2.09 (-1.42%) | $2.19 | $2.04 | 1.92 M | $100.52 M |
| 11/07/2025 | $2.00 | $2.05 (2.5%) | $2.07 | $1.94 | 2.04 M | $74.80 M |
| 11/06/2025 | $2.11 | $2.03 (-3.79%) | $2.15 | $2.02 | 1.44 M | $74.07 M |
| 11/05/2025 | $2.12 | $2.12 (0%) | $2.22 | $2.04 | 2.65 M | $77.35 M |
| 11/04/2025 | $2.03 | $2.02 (-0.49%) | $2.13 | $1.98 | 2.33 M | $73.71 M |
| 11/03/2025 | $2.26 | $2.12 (-6.19%) | $2.26 | $2.10 | 2.35 M | $77.35 M |
| 10/31/2025 | $2.18 | $2.23 (2.29%) | $2.31 | $2.18 | 2.02 M | $81.37 M |
| 10/30/2025 | $2.09 | $2.16 (3.35%) | $2.27 | $2.06 | 2.07 M | $78.81 M |
| 10/29/2025 | $2.23 | $2.13 (-4.48%) | $2.28 | $2.11 | 2.98 M | $77.72 M |
| 10/28/2025 | $2.37 | $2.19 (-7.59%) | $2.38 | $2.18 | 3.78 M | $79.91 M |
| 10/27/2025 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.34 | 2.47 M | $87.21 M |
| 10/24/2025 | $2.50 | $2.42 (-3.2%) | $2.57 | $2.41 | 1.71 M | $88.30 M |
| 10/23/2025 | $2.50 | $2.47 (-1.2%) | $2.55 | $2.39 | 3.71 M | $90.13 M |
| 10/22/2025 | $2.61 | $2.51 (-3.83%) | $2.61 | $2.43 | 4.08 M | $91.58 M |
| 10/21/2025 | $2.78 | $2.67 (-3.96%) | $2.78 | $2.66 | 1.51 M | $97.42 M |
| 10/20/2025 | $2.85 | $2.80 (-1.75%) | $2.89 | $2.72 | 1.62 M | $102.17 M |
| 10/17/2025 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.68 | 2.34 M | $100.71 M |
| 10/16/2025 | $2.93 | $2.84 (-3.07%) | $3.03 | $2.81 | 2.09 M | $103.63 M |
| 10/15/2025 | $2.96 | $2.92 (-1.35%) | $3.04 | $2.81 | 3.19 M | $106.55 M |
| 10/14/2025 | $2.91 | $2.88 (-1.03%) | $2.93 | $2.78 | 3.35 M | $105.09 M |
| 10/13/2025 | $3.01 | $3.01 (0%) | $3.03 | $2.93 | 2.44 M | $109.83 M |
| 10/10/2025 | $3.16 | $2.92 (-7.59%) | $3.17 | $2.92 | 3.90 M | $106.55 M |
| 10/09/2025 | $3.24 | $3.17 (-2.16%) | $3.28 | $3.12 | 2.02 M | $115.67 M |
| 10/08/2025 | $3.20 | $3.29 (2.81%) | $3.30 | $3.15 | 2.69 M | $120.05 M |
| 10/07/2025 | $3.23 | $3.23 (0%) | $3.35 | $3.15 | 3.09 M | $117.86 M |
| 10/06/2025 | $3.31 | $3.22 (-2.72%) | $3.46 | $3.14 | 5.99 M | $117.49 M |
| 10/03/2025 | $3.17 | $3.07 (-3.15%) | $3.21 | $3.00 | 3.51 M | $112.02 M |
| 10/02/2025 | $3.23 | $3.17 (-1.86%) | $3.24 | $3.07 | 2.79 M | $115.67 M |
| 10/01/2025 | $3.07 | $3.16 (2.93%) | $3.22 | $3.04 | 2.85 M | $115.30 M |
| 09/30/2025 | $3.15 | $3.05 (-3.17%) | $3.17 | $2.98 | 4.43 M | $111.29 M |
| 09/29/2025 | $3.20 | $3.20 (0%) | $3.24 | $3.10 | 3.16 M | $116.76 M |
| 09/26/2025 | $3.30 | $3.22 (-2.42%) | $3.33 | $3.18 | 2.28 M | $117.49 M |
| 09/25/2025 | $3.23 | $3.29 (1.86%) | $3.47 | $3.17 | 3.77 M | $120.05 M |
| 09/24/2025 | $3.52 | $3.35 (-4.83%) | $3.74 | $3.34 | 5.70 M | $122.23 M |
| 09/23/2025 | $3.38 | $3.48 (2.96%) | $3.70 | $3.33 | 6.56 M | $126.98 M |
| 09/22/2025 | $3.19 | $3.31 (3.76%) | $3.39 | $3.11 | 3.87 M | $120.78 M |
| 09/19/2025 | $3.09 | $3.19 (3.24%) | $3.35 | $2.91 | 7.41 M | $116.40 M |
| 09/18/2025 | $3.37 | $3.09 (-8.31%) | $3.45 | $3.06 | 6.70 M | $112.75 M |
| 09/17/2025 | $3.38 | $3.32 (-1.78%) | $3.41 | $3.16 | 6.17 M | $121.14 M |
| 09/16/2025 | $3.49 | $3.34 (-4.3%) | $3.56 | $3.33 | 3.79 M | $121.87 M |
| 09/15/2025 | $3.72 | $3.42 (-8.06%) | $3.75 | $3.25 | 11.60 M | $124.79 M |
| 09/12/2025 | $4.00 | $4.05 (1.25%) | $4.19 | $3.92 | 4.09 M | $147.78 M |
| 09/11/2025 | $3.64 | $3.89 (6.87%) | $4.25 | $3.64 | 8.94 M | $141.94 M |
| 09/10/2025 | $3.83 | $3.57 (-6.79%) | $3.83 | $3.54 | 5.29 M | $130.26 M |
| 09/09/2025 | $4.12 | $3.85 (-6.55%) | $4.41 | $3.76 | 10.03 M | $140.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
