Microbix Biosystems Inc. (MBXBF)
OTCMKTS · Delayed Price · Currency is USD
0.2310
+0.0200 (9.48%)
Jul 17, 2026, 4:00 PM EST
MBXBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.46% | 5,000 |
| Jul 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.65% | 4,500 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.12% | 3,000 |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.41% | 25,750 |
| Jul 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.14% | 1,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.14% | 4,375 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.35% | 5,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.01% | 3,000 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.21% | 65,000 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 17.08% | 50,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.41% | 2,750 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.43% | 23,000 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 1.81% | 1,600 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.27% | 2,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.48% | 51,450 |
| May 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.79% | 6,500 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.05% | 500 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.89% | 7,150 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.30% | 10,500 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.67% | 15,500 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.69% | 192,500 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 6,500 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.23% | 1,900 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.14% | 200 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.38% | 2,800 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.80% | 7,500 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.83% | 2,362 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.99% | 6,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.18% | 12,800 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.90% | 2,500 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.73% | 50,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.74% | 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 | -4.45% | 4,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.85% | 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 | -0.47% | 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 | 12.28% | 30,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.34% | 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 | 8.74% | 6,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.86% | 31,000 |