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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.08$2.0841,500——
2023-12-28$2.18$2.1825,200——
2023-12-27$2.20$2.2015,400——
2023-12-26$2.24$2.2427,100——
2023-12-22$2.25$2.2559,400——
2023-12-21$2.07$2.0726,800——
2023-12-20$2.26$2.2643,400——
2023-12-19$2.36$2.3669,100——
2023-12-18$2.41$2.4132,300——
2023-12-15$2.48$2.4839,200——
2023-12-14$2.62$2.6230,100——
2023-12-13$2.60$2.6014,600——
2023-12-12$2.60$2.608,500——
2023-12-11$2.64$2.6411,400——
2023-12-08$2.70$2.707,400——
2023-12-07$2.72$2.7231,300——
2023-12-06$2.79$2.7916,600——
2023-12-05$2.61$2.6123,100——
2023-12-04$2.83$2.8317,000——
2023-12-01$2.87$2.8714,100——
2023-11-30$2.91$2.918,000——
2023-11-29$2.92$2.9237,100——
2023-11-28$3.27$3.2726,100——
2023-11-27$3.21$3.2110,200——
2023-11-24$3.48$3.4811,600——
2023-11-22$3.32$3.327,100——
2023-11-21$3.42$3.425,200——
2023-11-20$3.46$3.467,800——
2023-11-17$3.52$3.523,900——
2023-11-16$3.62$3.6231,800——
2023-11-15$3.54$3.5415,400——
2023-11-14$3.55$3.558,600——
2023-11-13$3.61$3.6116,300——
2023-11-10$3.49$3.4921,200——
2023-11-09$3.51$3.5111,700——
2023-11-08$3.63$3.639,400——
2023-11-07$3.72$3.7217,700——
2023-11-06$3.70$3.7026,900——
2023-11-03$3.58$3.5815,800——
2023-11-02$3.43$3.4311,000——
2023-11-01$3.40$3.4013,500——
2023-10-31$3.41$3.418,700——
2023-10-30$3.42$3.428,700——
2023-10-27$3.45$3.4525,600——
2023-10-26$3.37$3.3710,500——
2023-10-25$3.25$3.259,900——
2023-10-24$3.31$3.313,900——
2023-10-23$3.28$3.2817,700——
2023-10-20$3.23$3.2325,500——
2023-10-19$3.22$3.2221,200——
2023-10-18$3.32$3.3212,000——
2023-10-17$3.33$3.3319,600——
2023-10-16$3.32$3.3210,200——
2023-10-13$3.31$3.319,800——
2023-10-12$3.32$3.328,200——
2023-10-11$3.32$3.3226,200——
2023-10-10$3.41$3.418,400——
2023-10-09$3.52$3.5214,100——
2023-10-06$3.57$3.5711,400——
2023-10-05$3.55$3.5543,300——
2023-10-04$3.46$3.4625,700——
2023-10-03$3.73$3.7335,000——
2023-10-02$4.07$4.0724,800——
2023-09-29$4.26$4.2621,100——
2023-09-28$4.45$4.4539,800——
2023-09-27$4.50$4.5053,600——
2023-09-26$4.36$4.36108,000——
2023-09-25$4.45$4.45106,100——
2023-09-22$3.97$3.97180,200——
2023-09-21$4.05$4.05224,200——
2023-09-20$3.82$3.82130,500——
2023-09-19$3.46$3.4650,600——
2023-09-18$3.45$3.4526,700——
2023-09-15$3.52$3.525,100——
2023-09-14$3.51$3.5165,300——
2023-09-13$3.53$3.53135,500——
2023-09-12$3.62$3.62220,700——
2023-09-11$3.57$3.57489,300——
2023-09-08$3.19$3.1935,100——
2023-09-07$3.09$3.098,200——
2023-09-06$3.00$3.0020,400——
2023-09-05$3.00$3.0018,900——
2023-09-01$2.90$2.9058,000——
2023-08-31$2.91$2.91168,200——
2023-08-30$2.37$2.3711,500——
2023-08-29$2.36$2.3637,000——
2023-08-28$2.41$2.4131,000——
2023-08-25$2.62$2.6210,400——
2023-08-24$2.53$2.5315,300——
2023-08-23$2.67$2.6716,000——
2023-08-22$2.67$2.6719,400——
2023-08-21$2.68$2.6831,000——
2023-08-18$2.75$2.75106,300——
2023-08-17$2.35$2.35215,000——
2023-08-16$3.08$3.0839,200——
2023-08-15$3.12$3.1265,000——
2023-08-14$3.10$3.1065,900——
2023-08-11$3.26$3.2648,500——
2023-08-10$3.42$3.42120,300——
2023-08-09$3.55$3.5565,900——
2023-08-08$3.81$3.81103,300——
2023-08-07$3.59$3.5966,000——
2023-08-04$3.50$3.50133,400——
2023-08-03$3.37$3.3796,000——
2023-08-02$3.21$3.2189,600——
2023-08-01$3.42$3.4254,700——
2023-07-31$3.49$3.49182,000——
2023-07-28$3.51$3.5198,100——
2023-07-27$3.38$3.38111,000——
2023-07-26$3.30$3.3064,600——
2023-07-25$3.16$3.16831,700——
2023-07-24$2.92$2.9229,600——
2023-07-21$3.00$3.0082,400——
2023-07-20$3.13$3.1328,300——
2023-07-19$3.13$3.13125,400——
2023-07-18$3.46$3.46759,500——
2023-07-17$3.00$3.0071,200——
2023-07-14$2.85$2.8538,000——
2023-07-13$2.70$2.7066,500——
2023-07-12$2.77$2.7712,800——
2023-07-11$2.80$2.8010,200——
2023-07-10$2.85$2.8510,500——
2023-07-07$2.90$2.9029,200——
2023-07-06$2.87$2.8714,700——
2023-07-05$2.93$2.939,600——
2023-07-03$2.96$2.9612,000——
2023-06-30$2.86$2.8652,700——
2023-06-29$2.64$2.6444,900——
2023-06-28$2.84$2.8430,300——
2023-06-27$2.81$2.8181,600——
2023-06-26$2.82$2.82108,000——
2023-06-23$3.17$3.1769,100——
2023-06-22$3.01$3.0199,800——
2023-06-21$2.86$2.86105,400——
2023-06-20$2.67$2.67198,200——
2023-06-16$2.61$2.6126,600——
2023-06-15$2.49$2.4947,900——
2023-06-14$2.62$2.6260,600——
2023-06-13$2.58$2.5860,100——
2023-06-12$2.48$2.48156,700——
2023-06-09$2.50$2.50212,900——
2023-06-08$2.59$2.59279,600——
2023-06-07$2.44$2.44634,800——
2023-06-06$1.95$1.95248,300——
2023-06-05$1.83$1.8330,700——
2023-06-02$1.78$1.7872,000——
2023-06-01$1.55$1.5526,500——
2023-05-31$1.50$1.5023,400——
2023-05-30$1.49$1.4914,700——
2023-05-26$1.46$1.4617,700——
2023-05-25$1.47$1.4717,500——
2023-05-24$1.48$1.485,800——
2023-05-23$1.49$1.4930,900——
2023-05-22$1.44$1.4417,000——
2023-05-19$1.46$1.4614,800——
2023-05-18$1.51$1.5113,700——
2023-05-17$1.50$1.5025,000——
2023-05-16$1.42$1.4240,600——
2023-05-15$1.35$1.3596,900——
2023-05-12$1.43$1.43166,600——
2023-05-11$1.84$1.84144,000——
2023-05-10$1.83$1.831,038,800——
2023-05-09$1.53$1.5376,400——
2023-05-08$1.40$1.4013,000——
2023-05-05$1.39$1.3926,100——
2023-05-04$1.31$1.3111,000——
2023-05-03$1.32$1.3214,300——
2023-05-02$1.34$1.3433,900——
2023-05-01$1.41$1.4126,900——
2023-04-28$1.36$1.3611,300——
2023-04-27$1.36$1.365,800——
2023-04-26$1.35$1.358,200——
2023-04-25$1.34$1.3415,700——
2023-04-24$1.40$1.4015,400——
2023-04-21$1.39$1.3932,500——
2023-04-20$1.38$1.3838,900——
2023-04-19$1.32$1.3226,400——
2023-04-18$1.35$1.3515,300——
2023-04-17$1.35$1.3525,600——
2023-04-14$1.34$1.3424,400——
2023-04-13$1.36$1.3625,500——
2023-04-12$1.35$1.3549,600——
2023-04-11$1.33$1.3341,600——
2023-04-10$1.30$1.3044,400——
2023-04-06$1.32$1.3225,700——
2023-04-05$1.32$1.3223,700——
2023-04-04$1.32$1.3246,200——
2023-04-03$1.34$1.3452,700——
2023-03-31$1.43$1.4327,000——
2023-03-30$1.43$1.4327,800——
2023-03-29$1.50$1.5056,000——
2023-03-28$1.45$1.45107,600——
2023-03-27$1.36$1.3646,100——
2023-03-24$1.32$1.3291,200——
2023-03-23$1.31$1.31135,000——
2023-03-22$1.30$1.30367,700——
2023-03-21$1.75$1.75548,600——
2023-03-20$3.03$3.0355,500——
2023-03-17$2.91$2.9121,600——
2023-03-16$3.00$3.0026,400——
2023-03-15$2.89$2.8916,100——
2023-03-14$2.97$2.977,000——
2023-03-13$2.97$2.9710,800——
2023-03-10$2.98$2.9826,500——
2023-03-09$3.19$3.1916,400——
2023-03-08$3.24$3.247,700——
2023-03-07$3.29$3.2911,200——
2023-03-06$3.32$3.3216,200——
2023-03-03$3.26$3.266,900——
2023-03-02$3.25$3.2510,400——
2023-03-01$3.19$3.199,800——
2023-02-28$3.30$3.3018,200——
2023-02-27$3.26$3.2630,300——
2023-02-24$3.29$3.2910,100——
2023-02-23$3.41$3.4116,100——
2023-02-22$3.39$3.3912,700——
2023-02-21$3.24$3.2463,100——
2023-02-17$3.49$3.4984,400——
2023-02-16$3.83$3.839,400——
2023-02-15$3.88$3.8829,900——
2023-02-14$3.59$3.5917,000——
2023-02-13$3.65$3.6527,800——
2023-02-10$3.49$3.49112,400——
2023-02-09$4.12$4.1253,200——
2023-02-08$4.00$4.0069,800——
2023-02-07$4.78$4.78236,800——
2023-02-06$5.78$5.78575,600——
2023-02-03$4.25$4.25215,900——
2023-02-02$3.20$3.2042,300——
2023-02-01$3.22$3.2238,100——
2023-01-31$3.05$3.0514,000——
2023-01-30$2.94$2.9411,500——
2023-01-27$3.05$3.0523,200——
2023-01-26$3.04$3.0413,300——
2023-01-25$3.06$3.066,400——
2023-01-24$3.08$3.0832,500——
2023-01-23$3.04$3.0423,000——
2023-01-20$3.02$3.0220,500——
2023-01-19$2.98$2.986,800——
2023-01-18$3.06$3.0623,600——
2023-01-17$3.03$3.0310,100——
2023-01-13$3.03$3.03142,900——
2023-01-12$3.27$3.27119,700——
2023-01-11$2.71$2.7121,100——
2023-01-10$2.68$2.6822,900——
2023-01-09$2.62$2.626,300——
2023-01-06$2.66$2.6611,800——
2023-01-05$2.66$2.6633,300——
2023-01-04$2.72$2.7270,900——
2023-01-03$2.44$2.4424,300——