5 DAY PERFORMANCE
-8.38%
1 MONTH PERFORMANCE
+68.29%
3 MONTH PERFORMANCE
+67.35%
6 MONTH PERFORMANCE
+56.19%
YEAR-TO-DATE PERFORMANCE
+46.43%
1 YEAR PERFORMANCE
+22.39%
Microbot Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.70 | $1.64 (-3.53%) | $1.76 | $1.59 | 2.40 M | $27.01 M |
| 01/16/2025 | $1.83 | $1.78 (-2.73%) | $1.91 | $1.75 | 1.97 M | $29.32 M |
| 01/15/2025 | $1.55 | $1.79 (15.48%) | $1.87 | $1.50 | 4.71 M | $29.48 M |
| 01/14/2025 | $1.82 | $1.54 (-15.38%) | $1.93 | $1.44 | 4.40 M | $25.37 M |
| 01/13/2025 | $1.78 | $1.78 (0%) | $1.88 | $1.69 | 2.78 M | $29.32 M |
| 01/10/2025 | $1.92 | $1.93 (0.52%) | $2.10 | $1.75 | 3.90 M | $31.79 M |
| 01/08/2025 | $2.32 | $1.87 (-19.4%) | $2.33 | $1.67 | 8.73 M | $30.80 M |
| 01/07/2025 | $2.75 | $2.83 (2.91%) | $2.99 | $2.38 | 9.19 M | $46.61 M |
| 01/06/2025 | $2.77 | $2.84 (2.53%) | $3.38 | $2.37 | 63.48 M | $46.78 M |
| 01/03/2025 | $1.18 | $2.14 (81.36%) | $2.25 | $1.15 | 25.65 M | $35.25 M |
| 01/02/2025 | $1.14 | $1.14 (0%) | $1.18 | $1.11 | 870,226 | $18.78 M |
| 12/31/2024 | $1.34 | $1.12 (-16.42%) | $1.34 | $1.08 | 2.85 M | $18.45 M |
| 12/30/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.11 | 3.50 M | $19.44 M |
| 12/27/2024 | $1.04 | $1.11 (6.73%) | $1.14 | $1.03 | 2.69 M | $18.28 M |
| 12/26/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 333,100 | $16.47 M |
| 12/24/2024 | $0.97 | $1.00 (2.37%) | $1.00 | $0.97 | 89,936 | $16.42 M |
| 12/23/2024 | $0.97 | $0.97 (0.4%) | $1.00 | $0.96 | 131,481 | $15.98 M |
| 12/20/2024 | $0.96 | $0.97 (1.51%) | $1.00 | $0.96 | 162,119 | $16.05 M |
| 12/19/2024 | $0.98 | $0.97 (-0.66%) | $0.99 | $0.93 | 277,408 | $16.03 M |
| 12/18/2024 | $1.02 | $0.97 (-4.64%) | $1.03 | $0.97 | 198,427 | $16.02 M |
| 12/17/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 118,000 | $16.64 M |
| 12/16/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 151,900 | $16.47 M |
| 12/13/2024 | $1.00 | $1.00 (0%) | $1.03 | $0.99 | 134,806 | $16.47 M |
| 12/12/2024 | $1.03 | $1.00 (-2.98%) | $1.04 | $0.99 | 156,419 | $16.46 M |
| 12/11/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 327,879 | $16.80 M |
| 12/10/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.97 | 646,400 | $16.47 M |
| 12/09/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.98 | 188,500 | $16.64 M |
| 12/06/2024 | $0.98 | $0.98 (-0.23%) | $1.00 | $0.97 | 114,206 | $16.10 M |
| 12/05/2024 | $0.97 | $0.95 (-2.11%) | $1.00 | $0.93 | 171,485 | $15.67 M |
| 12/04/2024 | $1.01 | $0.99 (-1.98%) | $1.04 | $0.97 | 325,601 | $16.31 M |
| 12/03/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 56,286 | $16.64 M |
| 12/02/2024 | $0.99 | $1.00 (1.01%) | $1.04 | $0.99 | 173,400 | $16.47 M |
| 11/29/2024 | $0.99 | $0.97 (-1.6%) | $1.02 | $0.95 | 120,300 | $16.05 M |
| 11/27/2024 | $0.99 | $0.97 (-1.82%) | $1.02 | $0.96 | 115,743 | $16.01 M |
| 11/26/2024 | $0.98 | $0.99 (1.05%) | $1.03 | $0.98 | 119,107 | $16.31 M |
| 11/25/2024 | $0.99 | $0.99 (-0.01%) | $1.02 | $0.98 | 261,600 | $16.31 M |
| 11/22/2024 | $0.94 | $0.98 (4.37%) | $0.99 | $0.91 | 128,200 | $16.14 M |
| 11/21/2024 | $0.95 | $0.93 (-2.14%) | $0.95 | $0.89 | 99,900 | $15.31 M |
| 11/20/2024 | $0.92 | $0.92 (-0.43%) | $0.94 | $0.89 | 107,617 | $15.15 M |
| 11/19/2024 | $0.92 | $0.92 (0.22%) | $0.94 | $0.91 | 53,527 | $15.22 M |
| 11/18/2024 | $0.93 | $0.90 (-2.96%) | $0.93 | $0.89 | 99,434 | $14.87 M |
| 11/15/2024 | $0.98 | $0.93 (-5.42%) | $0.98 | $0.90 | 134,373 | $15.27 M |
| 11/14/2024 | $0.99 | $0.95 (-4.04%) | $1.05 | $0.91 | 170,500 | $15.65 M |
| 11/13/2024 | $1.01 | $1.00 (-1.29%) | $1.01 | $0.96 | 115,500 | $16.42 M |
| 11/12/2024 | $0.99 | $1.01 (1.81%) | $1.05 | $0.99 | 226,665 | $16.64 M |
| 11/11/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 348,100 | $16.64 M |
| 11/08/2024 | $0.95 | $1.02 (7.26%) | $1.05 | $0.95 | 456,400 | $16.80 M |
| 11/07/2024 | $0.95 | $0.94 (-0.73%) | $0.95 | $0.93 | 98,204 | $15.53 M |
| 11/06/2024 | $0.94 | $0.94 (0.46%) | $0.95 | $0.92 | 81,205 | $15.56 M |
| 11/05/2024 | $0.93 | $0.94 (1.63%) | $0.95 | $0.92 | 62,600 | $15.48 M |
| 11/04/2024 | $0.96 | $0.93 (-3.13%) | $0.96 | $0.93 | 76,700 | $15.24 M |
| 11/01/2024 | $0.96 | $0.95 (-1.45%) | $0.99 | $0.94 | 43,400 | $15.58 M |
| 10/31/2024 | $0.93 | $0.95 (2.67%) | $0.97 | $0.93 | 63,300 | $15.73 M |
| 10/30/2024 | $0.95 | $0.94 (-0.79%) | $0.97 | $0.94 | 132,984 | $15.55 M |
| 10/29/2024 | $0.95 | $0.95 (0.03%) | $1.01 | $0.95 | 133,105 | $15.65 M |
| 10/28/2024 | $1.01 | $0.97 (-3.55%) | $1.02 | $0.95 | 210,540 | $16.04 M |
| 10/25/2024 | $0.96 | $0.98 (1.75%) | $1.00 | $0.96 | 95,613 | $16.09 M |
| 10/24/2024 | $1.03 | $0.96 (-6.78%) | $1.03 | $0.95 | 207,018 | $15.82 M |
| 10/23/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 194,500 | $16.64 M |
| 10/22/2024 | $0.94 | $1.00 (5.5%) | $1.02 | $0.94 | 202,600 | $16.39 M |
| 10/21/2024 | $0.98 | $1.00 (1.59%) | $1.00 | $0.96 | 129,745 | $16.40 M |