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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.20$9.201,305,370——
2020-12-30$8.62$8.62747,460——
2020-12-29$6.90$6.90127,685——
2020-12-28$7.40$7.40151,925——
2020-12-24$7.72$7.72267,830——
2020-12-23$7.80$7.80788,960——
2020-12-22$6.78$6.78312,010——
2020-12-21$6.36$6.3667,930——
2020-12-18$6.38$6.3876,925——
2020-12-17$6.32$6.3285,755——
2020-12-16$6.60$6.6059,620——
2020-12-15$6.54$6.54105,890——
2020-12-14$6.80$6.8078,595——
2020-12-11$6.80$6.80251,165——
2020-12-10$7.18$7.18114,630——
2020-12-09$7.60$7.60271,590——
2020-12-08$7.12$7.1261,765——
2020-12-07$7.30$7.3057,900——
2020-12-04$7.42$7.4256,900——
2020-12-03$7.36$7.3675,265——
2020-12-02$7.72$7.72113,440——
2020-12-01$7.80$7.80238,885——
2020-11-30$7.80$7.80333,265——
2020-11-27$8.20$8.20138,540——
2020-11-25$7.88$7.88244,050——
2020-11-24$7.20$7.20102,635——
2020-11-23$7.30$7.30201,000——
2020-11-20$7.10$7.10547,585——
2020-11-19$6.08$6.0836,350——
2020-11-18$6.12$6.1295,625——
2020-11-17$5.66$5.6622,835——
2020-11-16$5.72$5.7234,870——
2020-11-13$5.96$5.9619,410——
2020-11-12$5.88$5.8826,285——
2020-11-11$6.20$6.2039,705——
2020-11-10$5.64$5.6439,200——
2020-11-09$5.44$5.4438,030——
2020-11-06$5.40$5.4025,955——
2020-11-05$5.30$5.3029,355——
2020-11-04$5.28$5.28229,565——
2020-11-03$5.40$5.4039,190——
2020-11-02$5.60$5.6047,260——
2020-10-30$6.14$6.1412,390——
2020-10-29$6.40$6.4023,890——
2020-10-28$6.30$6.3036,175——
2020-10-27$6.28$6.2812,310——
2020-10-26$6.60$6.6021,380——
2020-10-23$6.68$6.6821,835——
2020-10-22$6.78$6.7857,635——
2020-10-21$6.84$6.8464,385——
2020-10-20$7.18$7.1816,830——
2020-10-19$7.18$7.1819,090——
2020-10-16$7.18$7.1822,865——
2020-10-15$7.20$7.2018,925——
2020-10-14$7.30$7.3018,710——
2020-10-13$7.34$7.3413,215——
2020-10-12$7.44$7.4414,165——
2020-10-09$7.50$7.5031,380——
2020-10-08$7.78$7.7843,430——
2020-10-07$7.40$7.4020,005——
2020-10-06$7.20$7.2025,585——
2020-10-05$7.28$7.2818,315——
2020-10-02$7.20$7.2023,325——
2020-10-01$7.20$7.2028,130——
2020-09-30$7.22$7.2228,720——
2020-09-29$7.00$7.0019,035——
2020-09-28$7.00$7.0019,600——
2020-09-25$6.80$6.8029,175——
2020-09-24$6.46$6.4659,040——
2020-09-23$6.80$6.8044,345——
2020-09-22$7.00$7.0021,190——
2020-09-21$7.08$7.0823,710——
2020-09-18$7.38$7.3848,485——
2020-09-17$7.40$7.4026,075——
2020-09-16$7.32$7.3258,175——
2020-09-15$7.56$7.56156,160——
2020-09-14$7.10$7.1044,470——
2020-09-11$7.12$7.1275,530——
2020-09-10$7.28$7.2897,055——
2020-09-09$7.30$7.30108,485——
2020-09-08$7.78$7.78324,935——
2020-09-04$7.80$7.80801,865——
2020-09-03$6.94$6.9485,465——
2020-09-02$6.92$6.92117,525——
2020-09-01$7.50$7.5068,405——
2020-08-31$7.90$7.9077,935——
2020-08-28$7.70$7.7055,925——
2020-08-27$7.90$7.9045,810——
2020-08-26$8.12$8.1256,365——
2020-08-25$8.20$8.2056,075——
2020-08-24$7.90$7.90234,635——
2020-08-21$8.72$8.72171,355——
2020-08-20$8.90$8.90155,990——
2020-08-19$9.22$9.22270,740——
2020-08-18$9.14$9.14116,615——
2020-08-17$9.46$9.4694,060——
2020-08-14$9.42$9.42336,085——
2020-08-13$10.20$10.20367,350——
2020-08-12$11.32$11.32216,405——
2020-08-11$11.88$11.88168,005——
2020-08-10$12.34$12.34170,550——
2020-08-07$12.58$12.58289,265——
2020-08-06$13.00$13.00418,365——
2020-08-05$12.56$12.56473,400——
2020-08-04$12.14$12.14225,845——
2020-08-03$11.74$11.74169,340——
2020-07-31$11.76$11.76200,515——
2020-07-30$11.98$11.98192,745——
2020-07-29$11.62$11.62329,890——
2020-07-28$12.76$12.76802,430——
2020-07-27$12.16$12.16250,795——
2020-07-24$11.90$11.90517,825——
2020-07-23$12.08$12.081,522,100——
2020-07-22$15.10$15.10348,540——
2020-07-21$16.00$16.00768,745——
2020-07-20$12.68$12.68298,770——
2020-07-17$13.60$13.60950,020——
2020-07-16$11.84$11.84142,575——
2020-07-15$11.44$11.4495,850——
2020-07-14$11.80$11.80189,640——
2020-07-13$11.62$11.62124,165——
2020-07-10$11.80$11.80304,465——
2020-07-09$11.36$11.3635,655——
2020-07-08$11.32$11.3241,955——
2020-07-07$11.14$11.1449,505——
2020-07-06$11.40$11.4072,935——
2020-07-02$11.38$11.38127,830——
2020-07-01$12.18$12.18440,000——
2020-06-30$11.92$11.92270,730——
2020-06-29$11.16$11.16166,950——
2020-06-26$10.82$10.8252,640——
2020-06-25$10.86$10.8646,715——
2020-06-24$11.18$11.1888,845——
2020-06-23$11.80$11.80155,955——
2020-06-22$12.58$12.58563,640——
2020-06-19$10.70$10.7052,570——
2020-06-18$10.70$10.7038,595——
2020-06-17$11.00$11.0042,905——
2020-06-16$11.26$11.2643,355——
2020-06-15$11.04$11.0480,915——
2020-06-12$10.80$10.80118,595——
2020-06-11$11.14$11.14143,160——
2020-06-10$12.62$12.62245,260——
2020-06-09$13.80$13.80538,805——
2020-06-08$11.54$11.54106,650——
2020-06-05$11.20$11.2091,105——
2020-06-04$11.50$11.50288,245——
2020-06-03$10.60$10.6051,315——
2020-06-02$10.70$10.7036,735——
2020-06-01$10.66$10.6656,690——
2020-05-29$10.52$10.5265,280——
2020-05-28$10.66$10.6687,545——
2020-05-27$11.16$11.16128,655——
2020-05-26$11.60$11.60106,560——
2020-05-22$11.40$11.40145,635——
2020-05-21$11.60$11.60137,915——
2020-05-20$11.94$11.94269,740——
2020-05-19$12.16$12.16483,680——
2020-05-18$12.00$12.00605,200——
2020-05-15$10.52$10.52247,140——
2020-05-14$10.70$10.70201,600——
2020-05-13$10.38$10.38182,105——
2020-05-12$10.60$10.60372,440——
2020-05-11$10.98$10.98364,915——
2020-05-08$10.80$10.80337,720——
2020-05-07$10.60$10.60507,095——
2020-05-06$9.82$9.82155,035——
2020-05-05$9.76$9.7683,575——
2020-05-04$10.16$10.16104,110——
2020-05-01$9.76$9.76100,445——
2020-04-30$9.94$9.94416,925——
2020-04-29$11.60$11.60146,800——
2020-04-28$10.80$10.8095,195——
2020-04-27$11.56$11.56345,840——
2020-04-24$10.18$10.1870,985——
2020-04-23$9.80$9.80108,535——
2020-04-22$10.40$10.4096,635——
2020-04-21$10.58$10.58127,980——
2020-04-20$11.10$11.10618,170——
2020-04-17$20.60$20.604,585——
2020-04-16$18.58$18.583,965——
2020-04-15$20.60$20.603,405——
2020-04-14$18.60$18.602,745——
2020-04-13$18.00$18.001,610——
2020-04-09$18.00$18.003,665——
2020-04-08$17.98$17.981,635——
2020-04-07$17.00$17.002,860——
2020-04-06$17.80$17.8013,700——
2020-04-03$20.80$20.803,885——
2020-04-02$21.80$21.80850——
2020-04-01$23.20$23.20130——
2020-03-31$23.40$23.404,600——
2020-03-30$21.60$21.601,005——
2020-03-27$23.00$23.003,300——
2020-03-26$21.00$21.00820——
2020-03-25$20.80$20.803,415——
2020-03-24$20.80$20.801,275——
2020-03-23$20.60$20.603,305——
2020-03-20$22.80$22.804,745——
2020-03-19$18.20$18.202,495——
2020-03-18$17.20$17.209,020——
2020-03-17$23.40$23.409,295——
2020-03-16$23.94$23.947,550——
2020-03-13$25.60$25.601,840——
2020-03-12$26.00$26.004,165——
2020-03-11$26.40$26.40785——
2020-03-10$27.60$27.602,990——
2020-03-09$27.60$27.606,070——
2020-03-06$28.20$28.203,730——
2020-03-05$30.40$30.403,325——
2020-03-04$31.40$31.402,495——
2020-03-03$30.56$30.56535——
2020-03-02$30.20$30.201,490——
2020-02-28$29.60$29.603,600——
2020-02-27$31.00$31.007,150——
2020-02-26$31.20$31.202,720——
2020-02-25$32.00$32.003,685——
2020-02-24$33.60$33.605,710——
2020-02-21$34.40$34.405,405——
2020-02-20$35.00$35.001,645——
2020-02-19$34.30$34.301,340——
2020-02-18$33.20$33.201,655——
2020-02-14$35.00$35.001,410——
2020-02-13$32.80$32.803,900——
2020-02-12$35.60$35.601,430——
2020-02-11$35.60$35.602,880——
2020-02-10$36.80$36.80345——
2020-02-07$36.80$36.803,575——
2020-02-06$38.00$38.004,060——
2020-02-05$37.22$37.22580——
2020-02-04$37.00$37.003,260——
2020-02-03$36.60$36.602,195——
2020-01-31$37.40$37.4016,445——
2020-01-30$42.80$42.801,200——
2020-01-29$43.20$43.202,110——
2020-01-28$43.00$43.004,670——
2020-01-27$42.00$42.002,410——
2020-01-24$43.00$43.001,670——
2020-01-23$42.10$42.103,580——
2020-01-22$42.20$42.202,540——
2020-01-21$41.10$41.105,090——
2020-01-17$40.60$40.601,825——
2020-01-16$39.80$39.802,890——
2020-01-15$39.98$39.986,935——
2020-01-14$39.40$39.402,900——
2020-01-13$40.00$40.0012,775——
2020-01-10$40.20$40.209,915——
2020-01-09$44.80$44.8024,095——
2020-01-08$36.40$36.402,155——
2020-01-07$35.00$35.004,855——
2020-01-06$34.00$34.001,180——
2020-01-03$34.60$34.601,150——
2020-01-02$34.60$34.601,305——