Microbio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	21.20	21.25	20.55	20.60	-	-1.44%	1,157,230
Jan 21, 2026	21.20	21.65	20.90	20.90	20.90	-1.42%	1,763,375
Jan 20, 2026	21.00	21.50	20.95	21.20	21.20	0.47%	1,662,205
Jan 19, 2026	21.00	21.45	20.70	21.10	21.10	1.93%	1,851,307
Jan 16, 2026	21.60	21.85	20.65	20.70	20.70	-3.04%	3,427,286
Jan 15, 2026	21.10	21.55	20.90	21.35	21.35	1.67%	2,261,265
Jan 14, 2026	20.65	21.25	20.60	21.00	21.00	2.19%	2,979,542
Jan 13, 2026	20.50	20.85	20.20	20.55	20.55	0.98%	2,686,922
Jan 12, 2026	20.40	20.90	20.05	20.35	20.35	0.25%	2,944,963
Jan 9, 2026	19.55	20.90	19.50	20.30	20.30	4.91%	7,381,311
Jan 8, 2026	19.05	19.55	18.95	19.35	19.35	2.11%	2,440,356
Jan 7, 2026	18.40	18.95	18.40	18.95	18.95	3.55%	1,709,076
Jan 6, 2026	19.30	19.45	18.30	18.30	18.30	2.23%	3,368,835
Jan 5, 2026	18.40	18.50	17.90	17.90	17.90	-2.72%	1,763,929
Jan 2, 2026	18.40	18.85	18.40	18.40	18.40	-0.54%	1,043,130
Dec 31, 2025	18.35	18.70	18.30	18.50	18.50	0.82%	782,834
Dec 30, 2025	18.65	18.75	18.20	18.35	18.35	-1.61%	1,701,886
Dec 29, 2025	18.75	18.85	18.65	18.65	18.65	-0.27%	850,043
Dec 26, 2025	18.95	19.05	18.70	18.70	18.70	-1.32%	1,321,227
Dec 24, 2025	19.15	19.25	18.90	18.95	18.95	-0.79%	999,109
Dec 23, 2025	19.20	19.30	19.05	19.10	19.10	-0.26%	429,518
Dec 22, 2025	19.25	19.50	19.15	19.15	19.15	0.52%	950,630
Dec 19, 2025	19.25	19.30	19.05	19.05	19.05	-0.78%	994,893
Dec 18, 2025	18.95	19.25	18.85	19.20	19.20	1.32%	1,209,414
Dec 17, 2025	19.10	19.25	18.95	18.95	18.95	-0.79%	713,035
Dec 16, 2025	19.15	19.25	18.90	19.10	19.10	-0.26%	810,879
Dec 15, 2025	19.00	19.15	18.85	19.15	19.15	0.79%	687,523
Dec 12, 2025	19.20	19.30	18.90	19.00	19.00	-1.04%	1,175,429
Dec 11, 2025	18.95	19.20	18.90	19.20	19.20	0.79%	1,409,912
Dec 10, 2025	19.50	19.50	19.00	19.05	19.05	-1.80%	1,628,185
Dec 9, 2025	19.35	19.55	19.05	19.40	19.40	-0.51%	3,238,097
Dec 8, 2025	19.50	19.70	19.50	19.50	19.50	-9.93%	5,223,336
Dec 5, 2025	22.00	22.35	21.65	21.65	21.65	-1.59%	1,486,166
Dec 4, 2025	21.65	22.10	21.50	22.00	22.00	1.85%	1,121,848
Dec 3, 2025	22.25	22.35	21.50	21.60	21.60	-2.48%	1,548,296
Dec 2, 2025	21.50	22.55	21.25	22.15	22.15	3.50%	2,617,903
Dec 1, 2025	21.65	21.80	21.15	21.40	21.40	-1.15%	1,006,003
Nov 28, 2025	21.40	22.80	21.35	21.65	21.65	1.88%	4,310,410
Nov 27, 2025	21.10	21.60	20.85	21.25	21.25	1.92%	1,648,735
Nov 26, 2025	20.10	21.30	20.10	20.85	20.85	3.73%	1,981,658
Nov 25, 2025	19.80	20.20	19.80	20.10	20.10	2.55%	1,344,179
Nov 24, 2025	19.00	19.95	19.00	19.60	19.60	3.43%	12,337,630
Nov 21, 2025	19.20	19.35	18.65	18.95	18.95	-1.30%	2,010,844
Nov 20, 2025	19.35	19.60	19.20	19.20	19.20	-1.29%	1,271,303
Nov 19, 2025	19.25	19.60	19.05	19.45	19.45	1.30%	1,401,505
Nov 18, 2025	19.80	19.80	19.00	19.20	19.20	-3.03%	3,228,974
Nov 17, 2025	20.40	20.50	19.75	19.80	19.80	-2.46%	2,996,437
Nov 14, 2025	20.60	21.05	20.25	20.30	20.30	-2.40%	2,343,360
Nov 13, 2025	20.70	20.90	20.55	20.80	20.80	0.48%	1,396,040
Nov 12, 2025	20.50	20.75	20.50	20.70	20.70	0.49%	1,351,136