MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBOT — Microbot Medical, Inc. Common Stock
NasdaqMicrobot Medical, Inc. Common Stock
$1.07
+0.00(+0.00%)
- O
- 1.09
- H
- 1.17
- L
- 1.05
- V
- 1.98M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.07
Period Return-55.97%
Period High$4.67
Period Low$1.05
Avg Daily Volume2.07M
Total Trading Days365
MBOT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.09 | $1.17 | $1.05 | $1.07 | +$0.00 | +0.00% | 1,978,452 | $1.10 | $1.05 $1.17 |
| Oct 5, 2026 | $1.15 | $1.16 | $1.05 | $1.07 | $-0.09 | -7.76% | 1,910,285 | $1.10 | $1.05 $1.16 |
| Oct 2, 2026 | $1.23 | $1.23 | $1.14 | $1.16 | $-0.04 | -3.33% | 852,405 | $1.18 | $1.14 $1.23 |
| Oct 1, 2026 | $1.21 | $1.23 | $1.18 | $1.20 | +$0.00 | +0.00% | 685,515 | $1.20 | $1.18 $1.23 |
| Sep 30, 2026 | $1.25 | $1.26 | $1.20 | $1.20 | $-0.05 | -3.61% | 518,813 | $1.22 | $1.20 $1.26 |
| Sep 29, 2026 | $1.27 | $1.28 | $1.22 | $1.25 | $-0.01 | -0.40% | 631,354 | $1.25 | $1.22 $1.28 |
| Sep 28, 2026 | $1.27 | $1.28 | $1.24 | $1.25 | $-0.03 | -1.96% | 424,654 | $1.27 | $1.24 $1.28 |
| Sep 25, 2026 | $1.32 | $1.33 | $1.26 | $1.28 | $-0.04 | -2.67% | 485,331 | $1.28 | $1.26 $1.33 |
| Sep 24, 2026 | $1.30 | $1.32 | $1.29 | $1.31 | +$0.00 | +0.00% | 310,503 | $1.30 | $1.29 $1.32 |
| Sep 23, 2026 | $1.39 | $1.39 | $1.31 | $1.31 | $-0.07 | -5.07% | 461,006 | $1.34 | $1.31 $1.39 |
| Sep 22, 2026 | $1.35 | $1.39 | $1.28 | $1.38 | +$0.03 | +2.22% | 1,331,795 | $1.33 | $1.28 $1.39 |
| Sep 21, 2026 | $1.36 | $1.39 | $1.34 | $1.35 | $-0.01 | -0.74% | 572,436 | $1.36 | $1.34 $1.39 |
| Sep 18, 2026 | $1.42 | $1.43 | $1.35 | $1.36 | $-0.06 | -4.23% | 694,905 | $1.38 | $1.35 $1.43 |
| Sep 17, 2026 | $1.45 | $1.47 | $1.42 | $1.42 | $-0.02 | -1.39% | 388,465 | $1.44 | $1.42 $1.47 |
| Sep 16, 2026 | $1.44 | $1.48 | $1.43 | $1.44 | +$0.00 | +0.00% | 289,588 | $1.45 | $1.43 $1.48 |
| Sep 15, 2026 | $1.45 | $1.47 | $1.43 | $1.44 | $-0.01 | -0.69% | 341,742 | $1.45 | $1.43 $1.47 |
| Sep 14, 2026 | $1.43 | $1.50 | $1.42 | $1.45 | +$0.00 | +0.00% | 401,533 | $1.47 | $1.42 $1.50 |
| Sep 11, 2026 | $1.49 | $1.49 | $1.44 | $1.45 | $-0.01 | -0.68% | 446,979 | $1.47 | $1.44 $1.49 |
| Sep 10, 2026 | $1.45 | $1.48 | $1.45 | $1.46 | +$0.00 | +0.00% | 203,024 | $1.46 | $1.45 $1.48 |
| Sep 9, 2026 | $1.49 | $1.50 | $1.45 | $1.46 | $-0.04 | -2.67% | 293,567 | $1.47 | $1.45 $1.50 |
| Sep 8, 2026 | $1.46 | $1.52 | $1.45 | $1.50 | +$0.06 | +4.17% | 560,220 | $1.49 | $1.45 $1.52 |
| Sep 4, 2026 | $1.48 | $1.48 | $1.44 | $1.44 | +$0.00 | +0.00% | 406,883 | $1.45 | $1.44 $1.48 |
| Sep 3, 2026 | $1.48 | $1.49 | $1.44 | $1.44 | $-0.02 | -1.37% | 385,827 | $1.46 | $1.44 $1.49 |
| Sep 2, 2026 | $1.46 | $1.52 | $1.46 | $1.46 | $-0.01 | -0.68% | 536,724 | $1.48 | $1.46 $1.52 |
| Sep 1, 2026 | $1.49 | $1.50 | $1.47 | $1.47 | $-0.02 | -1.34% | 328,318 | $1.48 | $1.47 $1.50 |
| Aug 31, 2026 | $1.49 | $1.50 | $1.46 | $1.49 | +$0.01 | +0.68% | 404,904 | $1.48 | $1.46 $1.50 |
| Aug 28, 2026 | $1.50 | $1.51 | $1.46 | $1.48 | $-0.02 | -1.33% | 467,740 | $1.49 | $1.46 $1.51 |
| Aug 27, 2026 | $1.51 | $1.54 | $1.49 | $1.50 | $-0.02 | -1.32% | 400,397 | $1.51 | $1.49 $1.54 |
| Aug 26, 2026 | $1.53 | $1.53 | $1.47 | $1.52 | +$0.02 | +1.33% | 563,549 | $1.50 | $1.47 $1.53 |
| Aug 25, 2026 | $1.49 | $1.53 | $1.47 | $1.50 | +$0.02 | +1.35% | 587,559 | $1.51 | $1.47 $1.53 |