5 DAY PERFORMANCE
+124.77%
1 MONTH PERFORMANCE
+128.97%
3 MONTH PERFORMANCE
+36.11%
6 MONTH PERFORMANCE
+11.87%
YEAR-TO-DATE PERFORMANCE
+22.50%
1 YEAR PERFORMANCE
+20.69%
Microbot Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.03 | 1.46 M | $71.87 M |
| 11/04/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 782.48 K | $76.57 M |
| 11/03/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.02 | 1.21 M | $73.21 M |
| 11/02/2026 | $1.10 | $1.04 (-5.45%) | $1.18 | $1.03 | 1.08 M | $69.85 M |
| 10/30/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.04 | 1.33 M | $73.21 M |
| 10/29/2026 | $1.09 | $1.12 (2.75%) | $1.13 | $1.05 | 968.35 K | $75.22 M |
| 10/28/2026 | $1.11 | $1.12 (0.9%) | $1.15 | $1.06 | 1.88 M | $75.22 M |
| 10/27/2026 | $0.96 | $1.03 (6.86%) | $1.07 | $0.96 | 1.16 M | $69.18 M |
| 10/26/2026 | $0.98 | $0.94 (-3.96%) | $1.00 | $0.94 | 485.33 K | $63.25 M |
| 10/23/2026 | $0.96 | $0.97 (1.1%) | $0.99 | $0.96 | 569.35 K | $65.41 M |
| 10/22/2026 | $0.93 | $0.94 (1.28%) | $0.96 | $0.93 | 298.06 K | $63.26 M |
| 10/21/2026 | $0.98 | $0.94 (-4.07%) | $0.98 | $0.94 | 485.26 K | $63.14 M |
| 10/20/2026 | $0.96 | $0.95 (-1.13%) | $1.03 | $0.95 | 725.29 K | $63.64 M |
| 10/19/2026 | $0.95 | $0.95 (0.29%) | $0.97 | $0.94 | 389.48 K | $63.99 M |
| 10/16/2026 | $0.95 | $0.95 (-0.52%) | $1.00 | $0.95 | 803.00 K | $63.81 M |
| 10/15/2026 | $0.98 | $0.95 (-3.06%) | $0.99 | $0.93 | 1.41 M | $63.81 M |
| 10/14/2026 | $1.01 | $0.99 (-1.83%) | $1.03 | $0.99 | 568.20 K | $66.59 M |
| 10/13/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 384.97 K | $68.51 M |
| 10/12/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 423.58 K | $69.85 M |
| 10/09/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.05 | 637.70 K | $71.87 M |
| 10/08/2026 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.06 | 564.62 K | $71.87 M |
| 10/07/2026 | $1.08 | $1.12 (3.7%) | $1.16 | $1.07 | 649.76 K | $75.22 M |
| 10/06/2026 | $1.09 | $1.07 (-1.83%) | $1.17 | $1.05 | 1.99 M | $71.87 M |
| 10/05/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.05 | 1.91 M | $71.87 M |
| 10/02/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.14 | 852.40 K | $77.91 M |
| 10/01/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 685.51 K | $80.60 M |
| 09/30/2026 | $1.25 | $1.20 (-4%) | $1.26 | $1.20 | 518.81 K | $80.60 M |
| 09/29/2026 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.22 | 631.40 K | $83.95 M |
| 09/28/2026 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.24 | 424.65 K | $83.95 M |
| 09/25/2026 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.26 | 485.33 K | $85.30 M |
| 09/24/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.29 | 310.50 K | $87.98 M |
| 09/23/2026 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.31 | 461.01 K | $87.98 M |
| 09/22/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.28 | 1.33 M | $92.69 M |
| 09/21/2026 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.34 | 572.44 K | $90.67 M |
| 09/18/2026 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.35 | 694.91 K | $91.34 M |
| 09/17/2026 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.42 | 388.50 K | $95.37 M |
| 09/16/2026 | $1.44 | $1.44 (0%) | $1.48 | $1.43 | 289.59 K | $96.72 M |
| 09/15/2026 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.43 | 345.78 K | $96.72 M |
| 09/14/2026 | $1.43 | $1.45 (1.4%) | $1.50 | $1.42 | 406.12 K | $97.39 M |
| 09/11/2026 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 446.98 K | $97.39 M |
| 09/10/2026 | $1.45 | $1.46 (0.69%) | $1.48 | $1.45 | 203.02 K | $98.06 M |
| 09/09/2026 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.45 | 293.57 K | $98.06 M |
| 09/08/2026 | $1.46 | $1.50 (2.74%) | $1.52 | $1.45 | 560.22 K | $100.75 M |
| 09/04/2026 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.44 | 406.88 K | $96.72 M |
| 09/03/2026 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.44 | 385.83 K | $96.72 M |
| 09/02/2026 | $1.46 | $1.46 (0%) | $1.52 | $1.46 | 539.80 K | $98.06 M |
| 09/01/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.47 | 328.32 K | $98.73 M |
| 08/31/2026 | $1.49 | $1.49 (0%) | $1.50 | $1.46 | 404.90 K | $100.07 M |
| 08/28/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.46 | 467.74 K | $99.40 M |
| 08/27/2026 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.49 | 400.40 K | $100.75 M |
| 08/26/2026 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.47 | 563.55 K | $102.09 M |
| 08/25/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.47 | 587.56 K | $100.75 M |
| 08/24/2026 | $1.50 | $1.48 (-1.33%) | $1.57 | $1.47 | 1.52 M | $99.40 M |
| 08/21/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.49 | 334.15 K | $100.75 M |
| 08/20/2026 | $1.56 | $1.49 (-4.49%) | $1.57 | $1.48 | 613.70 K | $100.07 M |
| 08/19/2026 | $1.50 | $1.55 (3.33%) | $1.56 | $1.48 | 723.62 K | $104.10 M |
| 08/18/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.44 | 1.36 M | $98.73 M |
| 08/17/2026 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.50 | 932.90 K | $101.42 M |
| 08/14/2026 | $1.68 | $1.55 (-7.74%) | $1.69 | $1.45 | 2.74 M | $104.10 M |
| 08/13/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.67 | 607.60 K | $112.83 M |
| 08/12/2026 | $1.72 | $1.74 (1.16%) | $1.76 | $1.71 | 433.40 K | $116.86 M |
| 08/11/2026 | $1.89 | $1.68 (-11.11%) | $1.95 | $1.67 | 1.92 M | $112.83 M |
| 08/10/2026 | $1.88 | $1.94 (3.19%) | $1.96 | $1.88 | 625.82 K | $130.30 M |
| 08/07/2026 | $1.81 | $1.89 (4.42%) | $1.92 | $1.81 | 632.70 K | $126.94 M |
| 08/06/2026 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.80 | 423.33 K | $120.88 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.
