Microbot Medical Stock Price History
NASDAQ: MBOTHealth CareMedical/Dental InstrumentsUSD
1.070.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBOT price history at a glance
The price history for Microbot Medical (MBOT) on this page begins on March 23, 1992, when the stock closed at $137,700.00; it most recently closed at $1.07 on October 5, 2026. The highest price in this record is $324,000.00, reached on February 28, 2000; the latest close is 100.0% below that peak. Across the 33 complete calendar years in the table, MBOT finished higher in 10 and lower in 23. Its best year was 2019 (+558.5%) and its worst was 2011 (-92.4%).
Over roughly 35 years the share price changed -100.0%, a -28.9% compound annual price return (excluding dividends). In the last 12 months alone, MBOT has lost 66.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $324,000.00
- Date of high
- Feb 28, 2000
- Low since 1992
- $0.82
- Date of low
- Sep 2, 2024
- 52-week high
- $3.04
- 52-week low
- $1.05
- Last close
- $1.07
MBOT returns
1 week
-7.76%
1 month
-26.71%
3 months
-43.39%
6 months
-58.69%
Year to date
-46.50%
1 year
-66.25%
3 years
-16.41%
5 years
-85.08%
MBOT price return, excluding dividends.
MBOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.07 | -49.29% |
| 2025 | 2.11 | -1.40% |
| 2024 | 2.14 | +30.49% |
| 2023 | 1.64 | -45.51% |
| 2022 | 3.01 | -59.87% |
| 2021 | 7.50 | +8.85% |
| 2020 | 6.89 | -40.55% |
| 2019 | 11.59 | +558.52% |
| 2018 | 1.76 | -88.50% |
| 2017 | 15.30 | -83.28% |
| 2016 | 91.50 | -86.55% |
| 2015 | 680.40 | -59.22% |
| 2014 | 1,668.60 | -20.16% |
| 2013 | 2,089.80 | -24.12% |
| 2012 | 2,754.00 | +107.32% |
| 2011 | 1,328.40 | -92.41% |
| 2010 | 17,496.00 | -14.29% |
| 2009 | 20,412.00 | -11.89% |
| 2008 | 23,166.00 | -1.38% |
| 2007 | 23,490.00 | -45.28% |
| 2006 | 42,930.00 | -23.19% |
| 2005 | 55,890.00 | -18.44% |
| 2004 | 68,526.00 | +112.56% |
| 2003 | 32,238.00 | +91.35% |
| 2002 | 16,848.00 | -72.41% |
| 2001 | 61,074.00 | +50.80% |
| 2000 | 40,500.00 | +70.21% |
| 1999 | 23,793.75 | 0.00% |
| 1998 | 23,793.75 | -64.39% |
| 1997 | 66,825.00 | -59.26% |
| 1996 | 164,025.00 | -40.88% |
| 1995 | 277,425.00 | +280.56% |
| 1994 | 72,900.00 | -63.27% |
| 1993 | 198,450.00 | +58.06% |
| 1992* | 125,550.00 | -8.82% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
MBOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.08 | 1.09 | 1.05 | 1.07 | 0.00% | |
| 1.12 | 1.15 | 1.06 | 1.07 | -4.46% | |
| 1.08 | 1.16 | 1.07 | 1.12 | +4.67% | |
| 1.09 | 1.17 | 1.05 | 1.07 | 0.00% | |
| 1.15 | 1.16 | 1.05 | 1.07 | -7.76% | |
| 1.23 | 1.23 | 1.14 | 1.16 | -3.33% | |
| 1.21 | 1.23 | 1.18 | 1.20 | 0.00% | |
| 1.25 | 1.26 | 1.20 | 1.20 | -4.00% | |
| 1.27 | 1.28 | 1.22 | 1.25 | 0.00% | |
| 1.27 | 1.28 | 1.24 | 1.25 | -2.34% | |
| 1.32 | 1.33 | 1.26 | 1.28 | -2.29% | |
| 1.30 | 1.32 | 1.29 | 1.31 | 0.00% | |
| 1.39 | 1.39 | 1.31 | 1.31 | -5.07% | |
| 1.35 | 1.39 | 1.28 | 1.38 | +2.22% | |
| 1.36 | 1.39 | 1.34 | 1.35 | -0.74% | |
| 1.42 | 1.43 | 1.35 | 1.36 | -4.23% | |
| 1.45 | 1.47 | 1.42 | 1.42 | -1.39% | |
| 1.44 | 1.48 | 1.43 | 1.44 | 0.00% | |
| 1.45 | 1.47 | 1.43 | 1.44 | -0.69% | |
| 1.43 | 1.50 | 1.42 | 1.45 | 0.00% | |
| 1.49 | 1.49 | 1.44 | 1.45 | -0.68% | |
| 1.45 | 1.48 | 1.45 | 1.46 | 0.00% | |
| 1.49 | 1.50 | 1.45 | 1.46 | -2.67% | |
| 1.46 | 1.52 | 1.45 | 1.50 | +4.17% | |
| 1.48 | 1.48 | 1.44 | 1.44 | 0.00% | |
| 1.48 | 1.49 | 1.44 | 1.44 | -1.37% | |
| 1.46 | 1.52 | 1.46 | 1.46 | -0.68% | |
| 1.49 | 1.50 | 1.47 | 1.47 | -1.34% | |
| 1.49 | 1.50 | 1.46 | 1.49 | +0.68% | |
| 1.50 | 1.51 | 1.46 | 1.48 | -1.33% | |
| 1.51 | 1.54 | 1.49 | 1.50 | -1.32% | |
| 1.53 | 1.53 | 1.47 | 1.52 | +1.33% | |
| 1.49 | 1.53 | 1.47 | 1.50 | +1.35% | |
| 1.50 | 1.57 | 1.47 | 1.48 | -1.33% | |
| 1.50 | 1.53 | 1.49 | 1.50 | +0.67% | |
| 1.56 | 1.57 | 1.48 | 1.49 | -3.87% | |
| 1.50 | 1.56 | 1.48 | 1.55 | +5.44% | |
| 1.50 | 1.51 | 1.44 | 1.47 | -2.65% | |
| 1.57 | 1.61 | 1.50 | 1.51 | -2.58% | |
| 1.68 | 1.69 | 1.45 | 1.55 | -7.74% | |
| 1.73 | 1.74 | 1.67 | 1.68 | -3.45% | |
| 1.72 | 1.76 | 1.71 | 1.74 | +3.57% | |
| 1.89 | 1.95 | 1.67 | 1.68 | -13.40% | |
| 1.88 | 1.96 | 1.88 | 1.94 | +2.65% | |
| 1.81 | 1.92 | 1.81 | 1.89 | +5.00% | |
| 1.85 | 1.88 | 1.80 | 1.80 | -2.70% | |
| 1.83 | 1.86 | 1.79 | 1.85 | +1.65% | |
| 1.80 | 1.84 | 1.78 | 1.82 | +2.82% | |
| 1.72 | 1.79 | 1.72 | 1.77 | +2.91% | |
| 1.75 | 1.76 | 1.68 | 1.72 | -1.15% | |
| 1.67 | 1.75 | 1.67 | 1.74 | +4.19% | |
| 1.70 | 1.72 | 1.65 | 1.67 | -0.60% | |
| 1.73 | 1.75 | 1.66 | 1.68 | -3.45% | |
| 1.76 | 1.78 | 1.72 | 1.74 | +1.75% | |
| 1.76 | 1.77 | 1.70 | 1.71 | -2.84% | |
| 1.76 | 1.77 | 1.73 | 1.76 | -0.56% | |
| 1.79 | 1.82 | 1.76 | 1.77 | -1.67% | |
| 1.78 | 1.83 | 1.78 | 1.80 | +0.56% | |
| 1.75 | 1.83 | 1.75 | 1.79 | +2.29% | |
| 1.78 | 1.79 | 1.74 | 1.75 | -2.23% | |
| 1.87 | 1.88 | 1.77 | 1.79 | -3.76% | |
| 1.86 | 1.90 | 1.85 | 1.86 | -0.53% | |
| 1.87 | 1.90 | 1.84 | 1.87 | -0.53% | |
| 1.87 | 1.90 | 1.85 | 1.88 | -0.53% | |
| 1.88 | 1.90 | 1.83 | 1.89 | +1.61% | |
| 1.88 | 1.88 | 1.83 | 1.86 | -0.53% | |
| 1.86 | 1.90 | 1.83 | 1.87 | -1.58% | |
| 1.97 | 2.02 | 1.87 | 1.90 | -1.55% | |
| 1.92 | 1.97 | 1.91 | 1.93 | +1.05% | |
| 1.92 | 1.98 | 1.87 | 1.91 | 0.00% | |
| 1.94 | 2.04 | 1.91 | 1.91 | -2.05% | |
| 1.90 | 1.98 | 1.88 | 1.95 | +4.28% | |
| 1.80 | 1.88 | 1.77 | 1.87 | +5.65% | |
| 1.76 | 1.81 | 1.76 | 1.77 | 0.00% | |
| 1.81 | 1.82 | 1.76 | 1.77 | -1.12% | |
| 1.82 | 1.83 | 1.77 | 1.79 | -1.65% | |
| 1.79 | 1.90 | 1.78 | 1.82 | -1.62% | |
| 1.85 | 1.90 | 1.83 | 1.85 | -0.54% | |
| 1.88 | 1.91 | 1.81 | 1.86 | -1.06% | |
| 1.84 | 1.91 | 1.83 | 1.88 | +3.30% | |
| 1.87 | 1.89 | 1.82 | 1.82 | 0.00% | |
| 1.84 | 1.86 | 1.81 | 1.82 | +2.25% | |
| 1.78 | 1.82 | 1.76 | 1.78 | -2.20% | |
| 1.78 | 1.83 | 1.76 | 1.82 | +2.82% | |
| 1.80 | 1.84 | 1.77 | 1.77 | -2.75% | |
| 1.86 | 1.88 | 1.75 | 1.82 | 0.00% | |
| 1.88 | 1.88 | 1.80 | 1.82 | -1.09% | |
| 1.93 | 1.93 | 1.82 | 1.84 | -6.12% | |
| 1.95 | 2.01 | 1.90 | 1.96 | -0.51% | |
| 2.01 | 2.01 | 1.92 | 1.97 | -1.99% | |
| 1.99 | 2.03 | 1.95 | 2.01 | +1.52% | |
| 2.05 | 2.05 | 1.96 | 1.98 | -2.46% | |
| 1.94 | 2.18 | 1.91 | 2.03 | +5.18% | |
| 1.73 | 1.98 | 1.71 | 1.93 | +12.87% | |
| 1.79 | 1.81 | 1.71 | 1.71 | -5.52% | |
| 1.79 | 1.89 | 1.78 | 1.81 | +5.85% | |
| 1.76 | 1.81 | 1.70 | 1.71 | -3.93% | |
| 1.71 | 1.79 | 1.69 | 1.78 | +2.30% | |
| 1.71 | 1.78 | 1.68 | 1.74 | +0.58% | |
| 1.75 | 1.76 | 1.66 | 1.73 | -2.81% | |
| 1.89 | 1.89 | 1.76 | 1.78 | -3.78% | |
| 1.86 | 1.94 | 1.84 | 1.85 | 0.00% | |
| 2.14 | 2.16 | 1.73 | 1.85 | -14.75% | |
| 2.16 | 2.22 | 2.14 | 2.17 | -0.91% | |
| 2.14 | 2.19 | 2.08 | 2.19 | 0.00% | |
| 2.14 | 2.25 | 2.12 | 2.19 | +2.82% | |
| 2.13 | 2.15 | 2.10 | 2.13 | 0.00% | |
| 2.19 | 2.20 | 2.09 | 2.13 | -2.74% | |
| 2.12 | 2.20 | 2.08 | 2.19 | +4.29% | |
| 2.13 | 2.14 | 2.09 | 2.10 | -0.47% | |
| 2.14 | 2.21 | 2.07 | 2.11 | +0.48% | |
| 2.12 | 2.14 | 2.05 | 2.10 | +0.48% | |
| 2.04 | 2.11 | 2.04 | 2.09 | +2.45% | |
| 2.10 | 2.11 | 2.03 | 2.04 | -2.86% | |
| 2.14 | 2.16 | 2.09 | 2.10 | -3.23% | |
| 2.20 | 2.23 | 2.16 | 2.17 | -1.36% | |
| 2.20 | 2.25 | 2.18 | 2.20 | +0.92% | |
| 2.23 | 2.23 | 2.15 | 2.18 | -1.80% | |
| 2.18 | 2.25 | 2.15 | 2.22 | +3.26% | |
| 2.28 | 2.28 | 2.15 | 2.15 | -6.52% | |
| 2.29 | 2.32 | 2.26 | 2.30 | -1.71% | |
| 2.41 | 2.45 | 2.32 | 2.34 | -2.09% | |
| 2.38 | 2.40 | 2.31 | 2.39 | 0.00% | |
| 2.47 | 2.53 | 2.30 | 2.39 | -1.65% | |
| 2.41 | 2.50 | 2.38 | 2.43 | +3.40% | |
| 2.35 | 2.40 | 2.23 | 2.35 | -9.27% | |
| 2.51 | 2.69 | 2.50 | 2.59 | +4.44% | |
| 2.38 | 2.50 | 2.35 | 2.48 | +5.53% | |
| 2.42 | 2.51 | 2.35 | 2.35 | +2.62% | |
| 2.35 | 2.36 | 2.28 | 2.29 | -2.97% | |
| 2.42 | 2.49 | 2.36 | 2.36 | -1.67% | |
| 2.29 | 2.41 | 2.26 | 2.40 | +1.27% | |
| 2.46 | 2.47 | 2.36 | 2.37 | -1.66% | |
| 2.28 | 2.45 | 2.26 | 2.41 | +4.78% | |
| 2.41 | 2.43 | 2.27 | 2.30 | -3.77% | |
| 2.57 | 2.58 | 2.35 | 2.39 | -8.78% | |
| 2.68 | 2.76 | 2.58 | 2.62 | +3.56% | |
| 2.54 | 2.62 | 2.51 | 2.53 | +1.20% | |
| 2.52 | 2.59 | 2.46 | 2.50 | -0.79% | |
| 2.55 | 2.59 | 2.47 | 2.52 | -0.79% | |
| 2.62 | 2.62 | 2.47 | 2.54 | -2.68% | |
| 2.60 | 2.66 | 2.46 | 2.61 | -1.14% | |
| 2.77 | 2.77 | 2.63 | 2.64 | -4.35% | |
| 2.74 | 2.79 | 2.67 | 2.76 | +1.10% | |
| 2.72 | 2.78 | 2.65 | 2.73 | +1.49% | |
| 2.76 | 2.80 | 2.67 | 2.69 | -1.47% | |
| 2.79 | 2.85 | 2.69 | 2.73 | -4.21% | |
| 2.58 | 2.86 | 2.56 | 2.85 | +13.10% | |
| 2.47 | 2.63 | 2.47 | 2.52 | +2.86% | |
| 2.34 | 2.45 | 2.30 | 2.45 | +2.94% | |
| 2.37 | 2.49 | 2.36 | 2.38 | -1.24% | |
| 2.45 | 2.49 | 2.35 | 2.41 | -1.63% | |
| 2.40 | 2.52 | 2.34 | 2.45 | +2.51% | |
| 2.35 | 2.44 | 2.26 | 2.39 | -3.63% | |
| 2.29 | 2.50 | 2.26 | 2.48 | +2.90% | |
| 2.48 | 2.49 | 2.32 | 2.41 | -5.86% | |
| 2.54 | 2.57 | 2.44 | 2.56 | -1.16% | |
| 2.54 | 2.69 | 2.46 | 2.59 | +1.97% | |
| 2.14 | 2.58 | 2.13 | 2.54 | +23.90% | |
| 2.03 | 2.06 | 1.99 | 2.05 | -0.49% | |
| 2.13 | 2.14 | 2.05 | 2.06 | -4.19% | |
| 2.10 | 2.19 | 2.07 | 2.15 | +2.38% | |
| 2.12 | 2.20 | 2.08 | 2.10 | -0.94% | |
| 2.18 | 2.22 | 2.03 | 2.12 | -2.30% | |
| 2.11 | 2.37 | 2.06 | 2.17 | +3.83% | |
| 1.98 | 2.25 | 1.98 | 2.09 | +4.50% | |
| 2.02 | 2.04 | 1.86 | 2.00 | -2.44% | |
| 2.00 | 2.16 | 1.87 | 2.05 | +11.41% | |
| 1.82 | 1.87 | 1.73 | 1.84 | +4.55% | |
| 1.66 | 1.78 | 1.65 | 1.76 | +8.64% | |
| 1.71 | 1.73 | 1.60 | 1.62 | -6.90% | |
| 1.83 | 1.83 | 1.70 | 1.74 | -3.33% | |
| 1.80 | 1.83 | 1.73 | 1.80 | +1.12% | |
| 1.79 | 1.84 | 1.77 | 1.78 | -1.11% | |
| 1.85 | 1.89 | 1.79 | 1.80 | -3.23% | |
| 1.90 | 1.92 | 1.82 | 1.86 | -2.11% | |
| 1.98 | 1.99 | 1.90 | 1.90 | -3.55% | |
| 1.91 | 2.00 | 1.90 | 1.97 | +2.60% | |
| 2.02 | 2.02 | 1.91 | 1.92 | -3.03% | |
| 2.02 | 2.06 | 1.95 | 1.98 | -1.98% | |
| 2.04 | 2.10 | 2.02 | 2.02 | 0.00% | |
| 2.11 | 2.11 | 1.96 | 2.02 | -2.88% | |
| 2.07 | 2.11 | 2.05 | 2.08 | -3.26% | |
| 2.11 | 2.21 | 2.09 | 2.15 | +2.87% | |
| 2.14 | 2.15 | 2.09 | 2.09 | -3.24% | |
| 2.10 | 2.16 | 2.07 | 2.16 | +1.89% | |
| 2.17 | 2.18 | 2.07 | 2.12 | -0.47% | |
| 2.13 | 2.16 | 2.07 | 2.13 | +1.91% | |
| 2.20 | 2.22 | 2.06 | 2.09 | -4.57% | |
| 2.09 | 2.21 | 2.08 | 2.19 | +3.79% | |
| 2.13 | 2.13 | 2.08 | 2.11 | -0.94% | |
| 2.12 | 2.15 | 2.05 | 2.13 | +1.91% | |
| 2.11 | 2.13 | 2.06 | 2.09 | -0.95% | |
| 2.06 | 2.12 | 2.01 | 2.11 | +5.50% | |
| 2.04 | 2.09 | 1.95 | 2.00 | -2.44% | |
| 2.11 | 2.14 | 2.03 | 2.05 | -2.84% | |
| 2.09 | 2.12 | 2.06 | 2.11 | -1.86% | |
| 2.18 | 2.18 | 2.10 | 2.15 | -1.38% | |
| 2.16 | 2.22 | 2.13 | 2.18 | 0.00% | |
| 2.15 | 2.22 | 2.14 | 2.18 | -0.46% | |
| 2.08 | 2.27 | 2.08 | 2.19 | +5.29% | |
| 2.07 | 2.13 | 2.06 | 2.08 | +0.48% | |
| 2.09 | 2.17 | 2.07 | 2.07 | +1.47% | |
| 2.22 | 2.26 | 2.04 | 2.04 | -8.11% | |
| 2.24 | 2.31 | 2.21 | 2.22 | +0.45% | |
| 2.42 | 2.45 | 2.21 | 2.21 | -8.30% | |
| 2.37 | 2.55 | 2.37 | 2.41 | +1.26% | |
| 2.34 | 2.39 | 2.31 | 2.38 | -0.83% | |
| 2.43 | 2.48 | 2.36 | 2.40 | -2.44% | |
| 2.38 | 2.48 | 2.33 | 2.46 | +4.24% | |
| 2.40 | 2.41 | 2.27 | 2.36 | -0.42% | |
| 2.49 | 2.53 | 2.33 | 2.37 | -3.66% | |
| 2.46 | 2.56 | 2.43 | 2.46 | -1.20% | |
| 2.30 | 2.50 | 2.25 | 2.49 | +12.67% | |
| 2.27 | 2.27 | 2.19 | 2.21 | -2.21% | |
| 2.35 | 2.42 | 2.24 | 2.26 | -6.61% | |
| 2.46 | 2.55 | 2.35 | 2.42 | +5.68% | |
| 2.05 | 2.35 | 1.98 | 2.29 | +21.81% | |
| 1.93 | 1.93 | 1.85 | 1.88 | -2.08% | |
| 1.85 | 1.93 | 1.84 | 1.92 | +4.92% | |
| 1.75 | 1.83 | 1.70 | 1.83 | +5.78% | |
| 1.91 | 1.98 | 1.71 | 1.73 | -9.90% | |
| 1.99 | 2.02 | 1.91 | 1.92 | -4.00% | |
| 1.97 | 2.04 | 1.95 | 2.00 | -0.99% | |
| 2.05 | 2.07 | 1.97 | 2.02 | -2.42% | |
| 1.95 | 2.11 | 1.94 | 2.07 | +4.02% | |
| 2.08 | 2.14 | 1.97 | 1.99 | -6.13% | |
| 2.08 | 2.20 | 2.08 | 2.12 | +1.44% | |
| 2.08 | 2.13 | 2.04 | 2.09 | 0.00% | |
| 2.12 | 2.19 | 2.04 | 2.09 | +1.95% | |
| 2.00 | 2.07 | 1.94 | 2.05 | +0.99% | |
| 2.11 | 2.15 | 2.02 | 2.03 | -4.25% | |
| 2.12 | 2.22 | 2.04 | 2.12 | +4.95% | |
| 2.03 | 2.13 | 1.98 | 2.02 | -4.72% | |
| 2.26 | 2.26 | 2.10 | 2.12 | -4.93% | |
| 2.18 | 2.31 | 2.18 | 2.23 | +3.24% | |
| 2.09 | 2.27 | 2.06 | 2.16 | +1.41% | |
| 2.23 | 2.28 | 2.11 | 2.13 | -2.74% | |
| 2.37 | 2.38 | 2.18 | 2.19 | -8.37% | |
| 2.42 | 2.45 | 2.34 | 2.39 | -1.24% | |
| 2.50 | 2.57 | 2.41 | 2.42 | -2.02% | |
| 2.50 | 2.55 | 2.39 | 2.47 | -1.59% | |
| 2.61 | 2.61 | 2.43 | 2.51 | -5.99% | |
| 2.78 | 2.78 | 2.66 | 2.67 | -4.64% | |
| 2.85 | 2.89 | 2.72 | 2.80 | +1.45% | |
| 2.80 | 2.84 | 2.68 | 2.76 | -2.82% | |
| 2.93 | 3.03 | 2.81 | 2.84 | -2.74% | |
| 2.96 | 3.04 | 2.81 | 2.92 | +1.39% | |
| 2.91 | 2.93 | 2.78 | 2.88 | -4.32% | |
| 3.01 | 3.03 | 2.93 | 3.01 | +3.08% | |
| 3.16 | 3.17 | 2.92 | 2.92 | -7.89% | |
| 3.24 | 3.28 | 3.12 | 3.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBOT chart for longer ranges.