Microbix Biosystems Inc. (MBXBF)
OTCMKTS · Delayed Price · Currency is USD
0.1720
+0.0070 (4.24%)
Mar 26, 2026, 4:00 PM EST
MBXBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 50,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.76% | 1,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.28% | 5,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.78% | 5,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.46% | 4,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.84% | 13,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.40% | 2,500 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.18% | 5,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.46% | 5,700 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.15% | 8,700 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.25% | 30,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 42,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.69% | 15,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.27% | 5,400 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.76% | 6,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.88% | 31,000 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -11.71% | 106,920 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.38% | 46,500 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.07% | 30,558 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 65,650 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.45% | 64,600 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.92% | 6,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.09% | 12,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.21% | 32,117 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.45% | 24,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.16% | 159,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 15,000 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 82,500 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.43% | 128,500 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 1,000 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.73% | 1,000 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.59% | 20,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.08% | 1,000 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.11% | 51,800 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.37% | 11,000 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.61% | 8,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.22% | 200 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.95% | 34,100 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 80,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.06% | 63,200 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.12% | 2,000 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.50% | 27,000 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.04% | 30,100 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.72% | 63,000 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.49% | 25,000 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.84% | 20,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.04% | 10,000 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.56% | 10,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.56% | 83,384 |