MBOT(MBOT)
MBOT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.79 | $1.80 | $1.75 | $1.75 | 458,689 |
| 5/21/2026 | $1.71 | $1.79 | $1.69 | $1.78 | 1.38M |
| 5/20/2026 | $1.71 | $1.78 | $1.68 | $1.74 | 1.39M |
| 5/19/2026 | $1.75 | $1.76 | $1.66 | $1.73 | 2.26M |
| 5/18/2026 | $1.89 | $1.89 | $1.76 | $1.78 | 2.10M |
| 5/15/2026 | $1.86 | $1.94 | $1.84 | $1.85 | 1.80M |
| 5/14/2026 | $2.14 | $2.16 | $1.73 | $1.85 | 8.93M |
| 5/13/2026 | $2.16 | $2.22 | $2.14 | $2.17 | 1.48M |
| 5/12/2026 | $2.14 | $2.19 | $2.08 | $2.19 | 1.49M |
| 5/11/2026 | $2.14 | $2.25 | $2.12 | $2.19 | 1.99M |
| 5/8/2026 | $2.13 | $2.15 | $2.10 | $2.13 | 962,800 |
| 5/7/2026 | $2.19 | $2.20 | $2.09 | $2.13 | 768,100 |
| 5/6/2026 | $2.12 | $2.20 | $2.08 | $2.19 | 1.25M |
| 5/5/2026 | $2.13 | $2.14 | $2.09 | $2.10 | 991,722 |
| 5/4/2026 | $2.14 | $2.21 | $2.07 | $2.11 | 1.30M |
| 5/1/2026 | $2.12 | $2.14 | $2.05 | $2.10 | 1.06M |
| 4/30/2026 | $2.04 | $2.11 | $2.04 | $2.09 | 986,900 |
| 4/29/2026 | $2.10 | $2.11 | $2.03 | $2.04 | 967,400 |
| 4/28/2026 | $2.14 | $2.15 | $2.09 | $2.10 | 1.05M |
| 4/27/2026 | $2.20 | $2.23 | $2.16 | $2.17 | 1.07M |
| 4/24/2026 | $2.20 | $2.25 | $2.18 | $2.20 | 1.04M |
| 4/23/2026 | $2.23 | $2.23 | $2.15 | $2.18 | 1.12M |
| 4/22/2026 | $2.18 | $2.25 | $2.15 | $2.22 | 1.67M |
| 4/21/2026 | $2.28 | $2.28 | $2.15 | $2.15 | 2.59M |
| 4/20/2026 | $2.29 | $2.32 | $2.26 | $2.30 | 1.72M |
| 4/17/2026 | $2.41 | $2.44 | $2.32 | $2.34 | 1.88M |
| 4/16/2026 | $2.38 | $2.40 | $2.31 | $2.39 | 1.48M |
| 4/15/2026 | $2.47 | $2.53 | $2.30 | $2.39 | 2.75M |
| 4/14/2026 | $2.41 | $2.50 | $2.38 | $2.43 | 1.73M |
| 4/13/2026 | $2.35 | $2.40 | $2.23 | $2.35 | 2.97M |
| 4/10/2026 | $2.51 | $2.69 | $2.50 | $2.59 | 3.00M |
| 4/9/2026 | $2.38 | $2.50 | $2.35 | $2.48 | 919,400 |
| 4/8/2026 | $2.42 | $2.51 | $2.35 | $2.35 | 1.37M |
| 4/7/2026 | $2.35 | $2.36 | $2.28 | $2.29 | 998,040 |
| 4/6/2026 | $2.42 | $2.49 | $2.36 | $2.36 | 857,839 |
| 4/2/2026 | $2.29 | $2.41 | $2.26 | $2.40 | 1.06M |
| 4/1/2026 | $2.46 | $2.47 | $2.36 | $2.37 | 1.29M |
| 3/31/2026 | $2.28 | $2.44 | $2.26 | $2.41 | 1.12M |
| 3/30/2026 | $2.41 | $2.43 | $2.27 | $2.30 | 1.35M |
| 3/27/2026 | $2.57 | $2.58 | $2.35 | $2.39 | 2.08M |
| 3/26/2026 | $2.68 | $2.76 | $2.58 | $2.62 | 2.87M |
| 3/25/2026 | $2.54 | $2.62 | $2.51 | $2.53 | 723,200 |
| 3/24/2026 | $2.52 | $2.59 | $2.46 | $2.50 | 1.26M |
| 3/23/2026 | $2.55 | $2.59 | $2.47 | $2.52 | 1.28M |
| 3/20/2026 | $2.62 | $2.62 | $2.47 | $2.54 | 1.34M |
| 3/19/2026 | $2.60 | $2.66 | $2.46 | $2.61 | 1.92M |
| 3/18/2026 | $2.77 | $2.77 | $2.63 | $2.64 | 1.17M |
| 3/17/2026 | $2.74 | $2.79 | $2.67 | $2.76 | 1.12M |
| 3/16/2026 | $2.72 | $2.78 | $2.65 | $2.73 | 1.29M |
| 3/13/2026 | $2.76 | $2.80 | $2.67 | $2.69 | 2.07M |
| 3/12/2026 | $2.79 | $2.85 | $2.69 | $2.73 | 2.57M |
| 3/11/2026 | $2.58 | $2.86 | $2.56 | $2.85 | 4.54M |
| 3/10/2026 | $2.47 | $2.63 | $2.47 | $2.52 | 2.19M |
| 3/9/2026 | $2.34 | $2.45 | $2.30 | $2.45 | 1.24M |
| 3/6/2026 | $2.37 | $2.49 | $2.36 | $2.38 | 1.39M |
| 3/5/2026 | $2.45 | $2.49 | $2.35 | $2.41 | 1.24M |
| 3/4/2026 | $2.40 | $2.52 | $2.34 | $2.45 | 1.70M |
| 3/3/2026 | $2.35 | $2.44 | $2.26 | $2.39 | 1.72M |
| 3/2/2026 | $2.29 | $2.50 | $2.26 | $2.48 | 1.91M |
| 2/27/2026 | $2.48 | $2.49 | $2.32 | $2.41 | 2.08M |
| 2/26/2026 | $2.54 | $2.57 | $2.44 | $2.56 | 1.51M |
| 2/25/2026 | $2.54 | $2.69 | $2.46 | $2.59 | 4.19M |
| 2/24/2026 | $2.14 | $2.58 | $2.13 | $2.54 | 7.95M |
| 2/23/2026 | $2.03 | $2.06 | $1.99 | $2.05 | 940,329 |