Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	2.140	2.580	2.130	2.540	7,892,762	+0.49(+23.90%)
Feb 23, 2026	2.030	2.060	1.990	2.050	939,423	-0.01(-0.49%)
Feb 20, 2026	2.130	2.140	2.050	2.060	1,060,520	-0.09(-4.19%)
Feb 19, 2026	2.100	2.189	2.070	2.150	958,519	+0.05(+2.38%)
Feb 18, 2026	2.120	2.200	2.080	2.100	1,507,712	-0.02(-0.94%)
Feb 17, 2026	2.180	2.220	2.030	2.120	1,828,900	-0.05(-2.30%)
Feb 13, 2026	2.110	2.370	2.060	2.170	3,508,972	+0.08(+3.83%)
Feb 12, 2026	1.980	2.249	1.980	2.090	3,732,088	+0.09(+4.50%)
Feb 11, 2026	2.020	2.040	1.860	2.000	2,651,919	-0.05(-2.44%)
Feb 10, 2026	2.000	2.160	1.870	2.050	21,346,440	+0.21(+11.41%)
Feb 09, 2026	1.820	1.870	1.730	1.840	1,175,455	+0.08(+4.55%)
Feb 06, 2026	1.660	1.780	1.650	1.760	966,843	+0.14(+8.64%)
Feb 05, 2026	1.710	1.730	1.600	1.620	1,503,089	-0.12(-6.90%)
Feb 04, 2026	1.830	1.830	1.700	1.740	1,196,494	-0.06(-3.33%)
Feb 03, 2026	1.800	1.830	1.730	1.800	1,726,271	+0.02(+1.12%)
Feb 02, 2026	1.790	1.840	1.770	1.780	726,950	-0.02(-1.11%)
Jan 30, 2026	1.850	1.890	1.790	1.800	1,136,778	-0.06(-3.23%)
Jan 29, 2026	1.900	1.915	1.820	1.860	1,126,129	-0.04(-2.11%)
Jan 28, 2026	1.980	1.990	1.900	1.900	1,096,175	-0.07(-3.55%)
Jan 27, 2026	1.910	2.000	1.900	1.970	1,277,918	+0.05(+2.60%)
Jan 26, 2026	2.020	2.020	1.910	1.920	1,371,945	-0.06(-3.03%)
Jan 23, 2026	2.020	2.057	1.950	1.980	1,481,144	-0.04(-1.98%)
Jan 22, 2026	2.040	2.100	2.020	2.020	975,048	+0.00(+0.00%)
Jan 21, 2026	2.105	2.105	1.960	2.020	2,307,602	-0.06(-2.88%)
Jan 20, 2026	2.070	2.109	2.050	2.080	1,167,696	-0.07(-3.26%)
Jan 16, 2026	2.110	2.210	2.090	2.150	1,149,453	+0.06(+2.87%)
Jan 15, 2026	2.140	2.150	2.090	2.090	754,433	-0.07(-3.24%)
Jan 14, 2026	2.100	2.160	2.070	2.160	962,636	+0.04(+1.89%)
Jan 13, 2026	2.170	2.175	2.070	2.120	878,338	-0.01(-0.47%)
Jan 12, 2026	2.130	2.160	2.070	2.130	933,769	+0.04(+1.91%)
Jan 09, 2026	2.200	2.215	2.060	2.090	1,184,778	-0.10(-4.57%)
Jan 08, 2026	2.090	2.205	2.081	2.190	1,019,064	+0.08(+3.79%)
Jan 07, 2026	2.130	2.130	2.080	2.110	710,642	-0.02(-0.94%)
Jan 06, 2026	2.120	2.150	2.051	2.130	798,487	+0.04(+1.91%)
Jan 05, 2026	2.110	2.129	2.055	2.090	1,286,320	-0.02(-0.95%)
Jan 02, 2026	2.060	2.120	2.010	2.110	836,613	+0.11(+5.50%)
Dec 31, 2025	2.040	2.090	1.950	2.000	1,563,327	-0.05(-2.44%)
Dec 30, 2025	2.110	2.142	2.030	2.050	1,004,955	-0.06(-2.84%)
Dec 29, 2025	2.090	2.119	2.060	2.110	1,306,243	-0.04(-1.86%)
Dec 26, 2025	2.180	2.180	2.100	2.150	937,391	-0.03(-1.38%)
Dec 24, 2025	2.160	2.220	2.130	2.180	603,740	+0.00(+0.00%)
Dec 23, 2025	2.150	2.220	2.135	2.180	1,030,961	-0.01(-0.46%)
Dec 22, 2025	2.080	2.270	2.080	2.190	1,939,211	+0.11(+5.29%)
Dec 19, 2025	2.070	2.130	2.060	2.080	2,000,071	+0.01(+0.48%)
Dec 18, 2025	2.090	2.165	2.070	2.070	1,632,140	+0.03(+1.47%)
Dec 17, 2025	2.220	2.260	2.040	2.040	2,167,619	-0.18(-8.11%)
Dec 16, 2025	2.240	2.310	2.210	2.220	1,496,927	+0.01(+0.45%)
Dec 15, 2025	2.420	2.450	2.210	2.210	2,249,727	-0.20(-8.30%)
Dec 12, 2025	2.370	2.550	2.365	2.410	2,786,831	+0.03(+1.26%)
Dec 11, 2025	2.340	2.390	2.305	2.380	1,063,811	-0.02(-0.83%)
Dec 10, 2025	2.430	2.475	2.360	2.400	1,984,679	-0.06(-2.44%)
Dec 09, 2025	2.380	2.480	2.330	2.460	1,783,707	+0.10(+4.24%)
Dec 08, 2025	2.400	2.410	2.270	2.360	1,291,896	-0.01(-0.42%)
Dec 05, 2025	2.490	2.530	2.325	2.370	3,028,270	-0.09(-3.66%)
Dec 04, 2025	2.460	2.560	2.430	2.460	5,031,231	-0.03(-1.20%)
Dec 03, 2025	2.300	2.500	2.250	2.490	5,085,000	+0.28(+12.67%)
Dec 02, 2025	2.270	2.270	2.190	2.210	1,871,359	-0.05(-2.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Microbot Medical Inc. - Common Stock (NQ:MBOT)

Historical Prices