Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Microbot Medica (MBOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.49 2.545 2.46 2.47 75,276
17th Jul 2025 (Thu) 2.54 2.55 2.48 2.52 85,579
16th Jul 2025 (Wed) 2.47 2.59 2.39 2.55 168,803
15th Jul 2025 (Tue) 2.54 2.54 2.46 2.485 74,197
14th Jul 2025 (Mon) 2.61 2.715 2.51 2.52 102,685
11th Jul 2025 (Fri) 2.60 2.72 2.57 2.62 124,942
10th Jul 2025 (Thu) 2.48 2.66 2.45 2.64 107,955
9th Jul 2025 (Wed) 2.50 2.51 2.445 2.50 43,156
8th Jul 2025 (Tue) 2.51 2.52 2.46 2.48 67,714
7th Jul 2025 (Mon) 2.58 2.58 2.47 2.51 70,528
4th Jul 2025 (Fri) 2.51 2.765 2.50 2.60 136,600
3rd Jul 2025 (Thu) 2.51 2.765 2.50 2.60 136,600
2nd Jul 2025 (Wed) 2.475 2.525 2.465 2.50 35,868
1st Jul 2025 (Tue) 2.49 2.54 2.44 2.49 93,344
30th Jun 2025 (Mon) 2.51 2.595 2.495 2.52 96,275
27th Jun 2025 (Fri) 2.52 2.52 2.42 2.50 69,823
26th Jun 2025 (Thu) 2.455 2.50 2.41 2.49 52,804
25th Jun 2025 (Wed) 2.47 2.50 2.44 2.45 76,534
24th Jun 2025 (Tue) 2.37 2.515 2.36 2.46 118,449
23rd Jun 2025 (Mon) 2.42 2.42 2.305 2.36 97,156
20th Jun 2025 (Fri) 2.45 2.45 2.375 2.41 86,755
19th Jun 2025 (Thu) 2.45 2.525 2.42 2.47 99,492
18th Jun 2025 (Wed) 2.45 2.525 2.42 2.47 99,492
17th Jun 2025 (Tue) 2.47 2.47 2.39 2.42 35,098
16th Jun 2025 (Mon) 2.39 2.55 2.38 2.45 91,271
13th Jun 2025 (Fri) 2.415 2.425 2.33 2.34 179,298
12th Jun 2025 (Thu) 2.49 2.50 2.445 2.48 77,573
11th Jun 2025 (Wed) 2.50 2.55 2.46 2.50 107,634
10th Jun 2025 (Tue) 2.465 2.65 2.465 2.60 173,289
9th Jun 2025 (Mon) 2.42 2.53 2.26 2.49 899,299
6th Jun 2025 (Fri) 2.67 2.81 2.635 2.81 88,096
5th Jun 2025 (Thu) 2.77 2.77 2.635 2.68 91,323
4th Jun 2025 (Wed) 2.73 2.85 2.71 2.76 130,991
3rd Jun 2025 (Tue) 2.66 2.74 2.64 2.73 116,925
2nd Jun 2025 (Mon) 2.56 2.69 2.53 2.67 66,702
30th May 2025 (Fri) 2.62 2.62 2.52 2.54 116,340
29th May 2025 (Thu) 2.85 2.86 2.625 2.68 193,224
28th May 2025 (Wed) 2.75 3.045 2.71 2.81 587,288
27th May 2025 (Tue) 2.67 2.70 2.64 2.665 98,563
26th May 2025 (Mon) 2.66 2.66 2.66 2.66 0
24th May 2025 (Sat) 2.485 2.665 2.485 2.66 118,669
23rd May 2025 (Fri) 2.485 2.665 2.485 2.65 118,669
22nd May 2025 (Thu) 2.54 2.64 2.54 2.57 109,462
21st May 2025 (Wed) 2.62 2.645 2.53 2.53 147,648
20th May 2025 (Tue) 2.765 2.80 2.60 2.625 202,482
19th May 2025 (Mon) 2.59 2.77 2.59 2.73 143,685
FTSE 100 Latest
Value8,992.12
Change19.48