NASDAQ, MBOT End of Day and Historical Stock Data [Microbot Medical Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MBOT:

29 Aug 2025

LAST: 3.810	CHANGE: 0.19	OPEN: 3.940	HIGH: 4.080	ASK: 1.180	VOLUME: 2.52M
LAST: 3.810	CHG(%): 4.75	PREV: 4.000	LOW: 3.680	BID: 1.060

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	3.940	4.080	3.680	3.810	2.52M
28 Aug 25	4.060	4.090	3.820	4.000	2.14M
27 Aug 25	3.940	4.190	3.820	4.070	2.72M
26 Aug 25	4.210	4.310	3.850	3.880	6.03M
25 Aug 25	3.990	4.620	3.900	4.160	11.25M
22 Aug 25	3.590	3.940	3.520	3.850	5.55M
21 Aug 25	3.280	3.740	3.250	3.560	5.88M
20 Aug 25	3.200	3.330	3.080	3.310	4.19M
19 Aug 25	3.100	3.270	3.030	3.090	2.38M
18 Aug 25	3.110	3.186	3.010	3.080	1.28M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.98
MA10:	3.68
MA20:	3.32
MA50:	2.87
MA100:	2.69
MA200:	2.09
STO9:	47.06
STO14:	48.73
RSI14:	70.35
WPR14:	-31.25
MTM14:	0.69
ROC14:	0.22
ATR:	0.34
Week High:	4.62
Week Low:	3.52
Month High:	4.62
Month Low:	2.42
Year High:	4.62
Year Low:	0.82
Volatility:	30.80

RECENT SPLITS

Date	Ratio
05 Sep 2018	1-15
29 Nov 2016	1-9