Microbio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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