Microbio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	14.50	14.90	14.45	14.70	14.70	2.08%	789,928
Aug 6, 2026	14.60	14.60	14.30	14.40	14.40	-1.03%	913,116
Aug 5, 2026	14.65	14.75	14.55	14.55	14.55	-0.68%	864,737
Aug 4, 2026	14.40	14.80	14.20	14.65	14.65	1.03%	1,395,758
Aug 3, 2026	14.50	15.10	14.05	14.50	14.50	4.69%	3,151,755
Jul 31, 2026	14.10	14.15	13.75	13.85	13.85	1.47%	1,477,001
Jul 30, 2026	14.05	14.20	13.60	13.65	13.65	-2.85%	2,048,949
Jul 29, 2026	14.55	14.75	13.90	14.05	14.05	-2.77%	2,023,392
Jul 28, 2026	14.90	14.90	14.45	14.45	14.45	-3.34%	1,171,418
Jul 27, 2026	14.90	15.15	14.80	14.95	14.95	0.34%	926,590
Jul 24, 2026	15.25	15.35	14.90	14.90	14.90	-1.97%	1,217,082
Jul 23, 2026	15.45	15.50	15.20	15.20	15.20	-0.65%	973,298
Jul 22, 2026	15.55	15.65	15.30	15.30	15.30	-0.97%	1,429,805
Jul 21, 2026	15.55	15.80	15.40	15.45	15.45	-	1,314,925
Jul 20, 2026	15.60	15.90	15.20	15.45	15.45	-	1,220,040
Jul 17, 2026	15.80	16.15	15.45	15.45	15.45	-2.52%	2,370,277
Jul 16, 2026	16.10	16.20	15.85	15.85	15.85	-1.55%	1,048,876
Jul 15, 2026	16.00	16.40	15.75	16.10	16.10	2.55%	1,907,188
Jul 14, 2026	16.15	16.25	15.45	15.70	15.70	-2.79%	2,636,673
Jul 13, 2026	17.30	17.30	16.00	16.15	16.15	-5.83%	4,169,456
Jul 9, 2026	18.00	18.00	17.05	17.15	17.15	-4.72%	5,630,475
Jul 8, 2026	18.20	19.20	17.55	18.00	18.00	1.98%	13,386,473
Jul 7, 2026	17.90	18.00	17.00	17.65	17.65	-1.40%	6,718,410
Jul 6, 2026	18.80	18.85	17.75	17.90	17.90	4.37%	14,524,511
Jul 3, 2026	15.90	17.15	15.90	17.15	17.15	9.94%	8,215,968
Jul 2, 2026	15.95	16.50	15.60	15.60	15.60	-1.27%	2,717,458
Jul 1, 2026	16.20	16.20	15.80	15.80	15.80	-1.56%	1,655,788
Jun 30, 2026	16.20	16.85	16.00	16.05	16.05	-0.31%	2,977,571
Jun 29, 2026	15.40	16.20	15.35	16.10	16.10	3.87%	2,641,270
Jun 26, 2026	15.60	16.60	15.40	15.50	15.50	-	7,413,836
Jun 25, 2026	15.30	16.25	15.30	15.50	15.50	2.31%	3,867,196
Jun 24, 2026	15.20	15.40	15.05	15.15	15.15	0.33%	1,518,521
Jun 23, 2026	15.00	15.35	14.95	15.10	15.10	1.68%	2,950,626
Jun 22, 2026	15.05	15.15	14.80	14.85	14.85	-1.33%	970,820
Jun 18, 2026	14.75	15.05	14.75	15.05	15.05	2.03%	862,626
Jun 17, 2026	14.65	14.85	14.60	14.75	14.75	0.34%	993,510
Jun 16, 2026	15.05	15.05	14.70	14.70	14.70	-2.00%	920,470
Jun 15, 2026	15.05	15.15	14.90	15.00	15.00	-	894,546
Jun 12, 2026	14.80	15.15	14.75	15.00	15.00	2.39%	820,000
Jun 11, 2026	14.95	15.00	14.60	14.65	14.65	-1.35%	828,072
Jun 10, 2026	15.00	15.20	14.85	14.85	14.85	-1.00%	1,055,209
Jun 9, 2026	15.15	15.55	14.90	15.00	15.00	-	2,266,105
Jun 8, 2026	14.35	15.35	14.25	15.00	15.00	-0.99%	2,309,775
Jun 5, 2026	15.15	15.25	14.90	15.15	15.15	0.33%	1,226,192
Jun 4, 2026	14.85	15.25	14.65	15.10	15.10	3.07%	2,423,591
Jun 3, 2026	14.65	14.85	14.30	14.65	14.65	-0.34%	2,071,596
Jun 2, 2026	14.65	14.75	14.40	14.70	14.70	1.03%	1,181,526
Jun 1, 2026	14.45	14.70	14.25	14.55	14.55	1.04%	1,823,602
May 29, 2026	14.40	14.60	14.35	14.40	14.40	0.35%	1,149,403
May 28, 2026	14.35	14.55	14.20	14.35	14.35	0.35%	1,575,418