Microbio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	17.05	17.20	16.80	16.80	16.80	-2.33%	787,205
Mar 25, 2026	16.90	17.20	16.75	17.20	17.20	2.38%	781,222
Mar 24, 2026	16.85	16.95	16.60	16.80	16.80	0.90%	774,533
Mar 23, 2026	16.55	16.85	16.20	16.65	16.65	-0.89%	846,776
Mar 20, 2026	17.15	17.30	16.80	16.80	16.80	-1.18%	1,874,965
Mar 19, 2026	17.40	17.40	17.00	17.00	17.00	-2.30%	1,411,071
Mar 18, 2026	17.60	17.65	17.30	17.40	17.40	0.29%	738,045
Mar 17, 2026	17.60	17.70	17.35	17.35	17.35	-1.14%	1,091,657
Mar 16, 2026	18.20	18.20	17.30	17.55	17.55	-3.04%	1,629,172
Mar 13, 2026	17.35	18.40	17.20	18.10	18.10	6.47%	4,001,470
Mar 12, 2026	17.40	17.40	16.95	17.00	17.00	-1.73%	1,270,476
Mar 11, 2026	17.25	17.40	17.20	17.30	17.30	1.76%	870,944
Mar 10, 2026	17.40	17.55	16.90	17.00	17.00	-1.16%	1,141,087
Mar 9, 2026	17.30	17.55	17.00	17.20	17.20	-3.64%	1,146,990
Mar 6, 2026	17.50	17.95	17.25	17.85	17.85	2.00%	650,750
Mar 5, 2026	17.40	17.70	17.30	17.50	17.50	2.34%	920,000
Mar 4, 2026	17.65	17.65	17.10	17.10	17.10	-4.47%	2,487,278
Mar 3, 2026	18.20	18.45	17.85	17.90	17.90	-1.65%	1,537,324
Mar 2, 2026	18.30	18.50	18.10	18.20	18.20	-2.41%	1,915,662
Feb 26, 2026	19.00	19.30	18.60	18.65	18.65	-0.53%	1,885,302
Feb 25, 2026	18.75	19.00	18.65	18.75	18.75	-	999,015
Feb 24, 2026	18.80	19.05	18.65	18.75	18.75	-0.27%	1,188,560
Feb 23, 2026	18.60	19.00	18.40	18.80	18.80	1.90%	1,319,346
Feb 11, 2026	18.55	18.60	18.35	18.45	18.45	-0.54%	1,012,951
Feb 10, 2026	18.70	18.75	18.50	18.55	18.55	-	697,861
Feb 9, 2026	19.05	19.10	18.55	18.55	18.55	-1.33%	961,019
Feb 6, 2026	19.10	19.10	18.35	18.80	18.80	-1.31%	1,758,451
Feb 5, 2026	19.35	19.70	18.90	19.05	19.05	-1.55%	1,318,024
Feb 4, 2026	19.45	19.65	19.10	19.35	19.35	-0.26%	1,281,554
Feb 3, 2026	19.85	19.85	19.40	19.40	19.40	-0.51%	907,469
Feb 2, 2026	19.90	19.90	19.45	19.50	19.50	-2.50%	1,141,983
Jan 30, 2026	20.60	20.70	19.85	20.00	20.00	-2.91%	1,105,114
Jan 29, 2026	21.25	21.25	20.45	20.60	20.60	-1.90%	1,271,809
Jan 28, 2026	21.35	21.80	20.85	21.00	21.00	-0.94%	2,126,573
Jan 27, 2026	20.95	21.60	20.85	21.20	21.20	1.44%	2,009,068
Jan 26, 2026	21.05	21.55	20.90	20.90	20.90	-0.71%	1,418,951
Jan 23, 2026	20.60	21.15	20.45	21.05	21.05	2.43%	1,400,580
Jan 22, 2026	21.20	21.25	20.55	20.55	20.55	-1.67%	1,485,720
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