NASDAQ:MBAI | Historical Stock Price | Check-Cap Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-03-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$2.81$13.56$65.57$316.95$1,532.162015-03-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.40$34.403,700——
2019-12-30$33.60$33.6015,630——
2019-12-27$35.00$35.0010,005——
2019-12-26$34.90$34.903,495——
2019-12-24$35.00$35.003,135——
2019-12-23$34.60$34.604,070——
2019-12-20$33.36$33.363,495——
2019-12-19$33.92$33.927,925——
2019-12-18$31.20$31.203,235——
2019-12-17$28.40$28.401,460——
2019-12-16$29.20$29.201,595——
2019-12-13$30.20$30.20535——
2019-12-12$30.40$30.40735——
2019-12-11$30.80$30.802,370——
2019-12-10$30.00$30.001,585——
2019-12-09$28.80$28.80810——
2019-12-06$27.80$27.80920——
2019-12-05$27.00$27.00735——
2019-12-04$27.30$27.302,010——
2019-12-03$27.80$27.801,470——
2019-12-02$27.60$27.601,400——
2019-11-29$26.80$26.80980——
2019-11-27$26.20$26.203,905——
2019-11-26$27.20$27.206,010——
2019-11-25$29.14$29.141,830——
2019-11-22$29.92$29.922,080——
2019-11-21$29.52$29.522,670——
2019-11-20$30.20$30.20905——
2019-11-19$30.20$30.20845——
2019-11-18$30.00$30.002,050——
2019-11-15$30.20$30.204,080——
2019-11-14$30.60$30.601,930——
2019-11-13$31.20$31.202,485——
2019-11-12$32.72$32.722,710——
2019-11-11$33.20$33.204,025——
2019-11-08$35.00$35.00930——
2019-11-07$37.40$37.405,255——
2019-11-06$35.00$35.001,710——
2019-11-05$35.00$35.001,110——
2019-11-04$35.40$35.40360——
2019-11-01$35.94$35.941,495——
2019-10-31$34.28$34.282,800——
2019-10-30$34.00$34.002,695——
2019-10-29$36.56$36.561,095——
2019-10-28$37.40$37.403,565——
2019-10-25$39.00$39.006,370——
2019-10-24$34.80$34.801,405——
2019-10-23$34.00$34.002,225——
2019-10-22$34.00$34.003,395——
2019-10-21$34.80$34.80705——
2019-10-18$34.80$34.808,315——
2019-10-17$32.00$32.0018,545——
2019-10-16$39.58$39.584,405——
2019-10-15$38.60$38.60845——
2019-10-14$37.20$37.20965——
2019-10-11$37.60$37.60630——
2019-10-10$37.80$37.80840——
2019-10-09$37.60$37.60650——
2019-10-08$38.60$38.60350——
2019-10-07$37.80$37.80840——
2019-10-04$37.60$37.60245——
2019-10-03$37.50$37.50570——
2019-10-02$37.20$37.201,915——
2019-10-01$37.80$37.801,300——
2019-09-30$37.60$37.601,665——
2019-09-27$39.00$39.002,540——
2019-09-26$38.80$38.801,280——
2019-09-25$39.40$39.401,080——
2019-09-24$38.80$38.802,435——
2019-09-23$39.40$39.40485——
2019-09-20$40.40$40.40920——
2019-09-19$39.60$39.602,015——
2019-09-18$40.20$40.20965——
2019-09-17$40.60$40.601,270——
2019-09-16$41.20$41.20590——
2019-09-13$42.00$42.00910——
2019-09-12$41.20$41.201,615——
2019-09-11$42.12$42.123,730——
2019-09-10$39.80$39.801,800——
2019-09-09$37.60$37.602,745——
2019-09-06$37.40$37.402,980——
2019-09-05$38.00$38.001,425——
2019-09-04$38.70$38.701,335——
2019-09-03$39.80$39.805,345——
2019-08-30$40.40$40.40515——
2019-08-29$40.00$40.001,155——
2019-08-28$40.60$40.601,560——
2019-08-27$40.00$40.00850——
2019-08-26$40.00$40.00615——
2019-08-23$39.80$39.801,075——
2019-08-22$39.80$39.80925——
2019-08-21$40.60$40.602,820——
2019-08-20$40.60$40.601,210——
2019-08-19$39.20$39.202,440——
2019-08-16$38.80$38.801,645——
2019-08-15$38.20$38.205,380——
2019-08-14$38.40$38.402,335——
2019-08-13$39.20$39.201,265——
2019-08-12$40.40$40.401,755——
2019-08-09$39.80$39.801,235——
2019-08-08$40.00$40.00880——
2019-08-07$39.60$39.602,715——
2019-08-06$41.64$41.645,910——
2019-08-05$38.20$38.205,640——
2019-08-02$41.00$41.002,175——
2019-08-01$42.40$42.40930——
2019-07-31$42.00$42.00510——
2019-07-30$43.14$43.1421,150——
2019-07-29$39.60$39.602,700——
2019-07-26$41.80$41.8017,885——
2019-07-25$40.80$40.802,425——
2019-07-24$41.40$41.409,515——
2019-07-23$43.40$43.404,345——
2019-07-22$44.20$44.202,485——
2019-07-19$43.60$43.602,165——
2019-07-18$44.40$44.402,100——
2019-07-17$45.20$45.201,430——
2019-07-16$44.80$44.805,805——
2019-07-15$42.00$42.002,300——
2019-07-12$44.40$44.405,580——
2019-07-11$43.20$43.206,150——
2019-07-10$42.00$42.009,825——
2019-07-09$42.80$42.80149,600——
2019-07-08$43.60$43.602,215——
2019-07-05$44.20$44.201,220——
2019-07-03$41.40$41.401,385——
2019-07-02$41.80$41.802,120——
2019-07-01$42.80$42.804,230——
2019-06-28$42.40$42.402,920——
2019-06-27$42.80$42.802,705——
2019-06-26$43.70$43.702,095——
2019-06-25$43.80$43.802,875——
2019-06-24$45.60$45.602,795——
2019-06-21$44.80$44.801,100——
2019-06-20$45.00$45.004,555——
2019-06-19$47.20$47.203,070——
2019-06-18$45.80$45.801,950——
2019-06-17$46.40$46.401,045——
2019-06-14$46.86$46.86650——
2019-06-13$47.60$47.601,310——
2019-06-12$46.80$46.801,495——
2019-06-11$48.20$48.202,355——
2019-06-10$46.80$46.805,040——
2019-06-07$45.40$45.402,255——
2019-06-06$46.00$46.001,655——
2019-06-05$46.80$46.801,965——
2019-06-04$46.80$46.801,020——
2019-06-03$47.80$47.802,980——
2019-05-31$46.20$46.202,275——
2019-05-30$44.20$44.201,990——
2019-05-29$44.40$44.402,445——
2019-05-28$46.80$46.80845——
2019-05-24$46.20$46.202,955——
2019-05-23$45.60$45.607,440——
2019-05-22$49.80$49.802,170——
2019-05-21$51.00$51.002,340——
2019-05-20$51.00$51.0013,220——
2019-05-17$53.40$53.4013,765——
2019-05-16$49.40$49.4015,640——
2019-05-15$46.80$46.801,245——
2019-05-14$43.80$43.802,260——
2019-05-13$44.00$44.004,180——
2019-05-10$46.20$46.204,895——
2019-05-09$47.60$47.60745——
2019-05-08$49.00$49.00575——
2019-05-07$48.40$48.402,570——
2019-05-06$50.40$50.401,195——
2019-05-03$51.20$51.20760——
2019-05-02$52.00$52.002,155——
2019-05-01$51.60$51.60415——
2019-04-30$52.20$52.202,320——
2019-04-29$51.00$51.00915——
2019-04-26$51.70$51.70655——
2019-04-25$52.40$52.401,880——
2019-04-24$51.80$51.801,165——
2019-04-23$51.80$51.80810——
2019-04-22$52.00$52.001,960——
2019-04-18$51.00$51.002,630——
2019-04-17$49.20$49.2013,215——
2019-04-16$48.60$48.606,935——
2019-04-15$50.40$50.4013,570——
2019-04-12$53.80$53.802,465——
2019-04-11$54.00$54.004,885——
2019-04-10$53.60$53.603,985——
2019-04-09$54.00$54.006,190——
2019-04-08$54.00$54.009,665——
2019-04-05$53.60$53.603,480——
2019-04-04$55.00$55.003,165——
2019-04-03$55.40$55.404,135——
2019-04-02$55.00$55.004,395——
2019-04-01$53.80$53.807,075——
2019-03-29$54.00$54.007,940——
2019-03-28$56.00$56.0013,365——
2019-03-27$55.20$55.2024,475——
2019-03-26$59.00$59.0037,580——
2019-03-25$65.00$65.0051,325——
2019-03-22$57.20$57.2011,610——
2019-03-21$59.60$59.6010,665——
2019-03-20$56.60$56.6015,040——
2019-03-19$53.80$53.8014,775——
2019-03-18$52.20$52.2023,260——
2019-03-15$50.40$50.4014,530——
2019-03-14$49.60$49.60110,290——
2019-03-13$49.80$49.8016,515——
2019-03-12$48.40$48.4012,960——
2019-03-11$45.80$45.8024,995——
2019-03-08$42.80$42.8033,445——
2019-03-07$41.00$41.004,775——
2019-03-06$39.00$39.003,320——
2019-03-05$39.80$39.8015,180——
2019-03-04$41.40$41.4012,865——
2019-03-01$39.60$39.606,215——
2019-02-28$38.40$38.4012,225——
2019-02-27$38.00$38.0011,720——
2019-02-26$39.00$39.008,540——
2019-02-25$39.20$39.206,590——
2019-02-22$38.40$38.404,590——
2019-02-21$39.00$39.005,075——
2019-02-20$38.60$38.6014,685——
2019-02-19$40.00$40.0011,910——
2019-02-15$41.00$41.0030,490——
2019-02-14$41.40$41.4019,270——
2019-02-13$39.80$39.8026,215——
2019-02-12$41.80$41.8031,820——
2019-02-11$42.00$42.0019,810——
2019-02-08$43.00$43.0032,925——
2019-02-07$43.00$43.0028,040——
2019-02-06$42.00$42.0047,695——
2019-02-05$45.80$45.8041,200——
2019-02-04$49.80$49.8096,380——
2019-02-01$68.80$68.8031,915——
2019-01-31$70.80$70.809,740——
2019-01-30$70.20$70.2042,300——
2019-01-29$78.00$78.0047,720——
2019-01-28$70.40$70.4065,480——
2019-01-25$68.20$68.2022,220——
2019-01-24$55.20$55.201,290——
2019-01-23$55.80$55.801,735——
2019-01-22$55.60$55.605,075——
2019-01-18$55.40$55.40960——
2019-01-17$56.00$56.00490——
2019-01-16$55.00$55.00200——
2019-01-15$54.80$54.801,425——
2019-01-14$52.40$52.401,740——
2019-01-11$58.80$58.801,415——
2019-01-10$57.60$57.601,430——
2019-01-09$55.40$55.402,270——
2019-01-08$53.40$53.40780——
2019-01-07$54.00$54.002,045——
2019-01-04$50.00$50.003,460——
2019-01-03$48.60$48.603,425——
2019-01-02$45.40$45.401,100——