U.S. markets closed

Marrone Bio Innovations, Inc. (MBII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5300+0.1100 (+7.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20211.50001.56001.47001.53001.5300769,500
May 13, 20211.43001.49001.32001.42001.4200886,100
May 12, 20211.54001.55001.42001.44001.4400554,300
May 11, 20211.52001.57001.50001.54001.5400344,100
May 10, 20211.59001.61001.53001.54001.5400277,500
May 07, 20211.68001.68001.54001.57001.5700476,200
May 06, 20211.67001.71001.58001.69001.6900320,300
May 05, 20211.74001.74001.65001.68001.6800206,400
May 04, 20211.70001.76001.63001.76001.7600356,200
May 03, 20211.70001.75001.65001.71001.7100364,200
Apr 30, 20211.75001.77001.66001.69001.6900667,800
Apr 29, 20211.81001.81001.69001.75001.7500470,200
Apr 28, 20211.83001.88001.78001.81001.8100824,300
Apr 27, 20211.93002.01001.76001.80001.80001,323,100
Apr 26, 20211.84001.87001.78001.81001.8100537,900
Apr 23, 20211.78001.81001.77001.80001.8000205,100
Apr 22, 20211.85001.90001.75001.76001.7600356,600
Apr 21, 20211.76001.93001.76001.85001.8500676,400
Apr 20, 20211.75001.80001.70001.74001.7400347,700
Apr 19, 20211.79001.79001.65001.74001.7400378,000
Apr 16, 20211.80001.80001.62001.71001.7100427,700
Apr 15, 20211.85001.85001.77001.77001.7700193,800
Apr 14, 20211.78001.83001.78001.81001.8100159,900
Apr 13, 20211.80001.85001.78001.80001.8000488,000
Apr 12, 20211.84001.85001.80001.82001.8200129,900
Apr 09, 20211.83001.88001.82001.87001.870097,200
Apr 08, 20211.87001.91001.81001.84001.8400240,000
Apr 07, 20211.96001.97001.85001.86001.8600161,300
Apr 06, 20211.92001.96001.90001.92001.9200166,000
Apr 05, 20211.99001.99001.90001.93001.9300202,300
Apr 01, 20212.07002.09001.92001.95001.9500396,400
Mar 31, 20211.80002.09001.80002.09002.0900691,600
Mar 30, 20211.91001.92001.75001.79001.7900615,900
Mar 29, 20212.07002.10001.95001.95001.9500260,800
Mar 26, 20212.15002.19002.03002.03002.0300438,200
Mar 25, 20212.01002.21002.00002.18002.1800383,800
Mar 24, 20212.40002.49002.07002.08002.0800591,700
Mar 23, 20212.39002.39002.26002.34002.3400415,100
Mar 22, 20212.40002.41002.33002.37002.3700242,500
Mar 19, 20212.37002.49002.27002.43002.4300838,000
Mar 18, 20212.52002.56002.33002.35002.3500349,300
Mar 17, 20212.49002.56002.45002.50002.5000297,600
Mar 16, 20212.55002.57002.44002.49002.4900370,000
Mar 15, 20212.54002.56002.41002.52002.5200450,600
Mar 12, 20212.73002.73002.42002.54002.54001,289,200
Mar 11, 20212.36002.51002.35002.51002.5100399,500
Mar 10, 20212.38002.48002.31002.33002.3300222,000
Mar 09, 20212.33002.36002.30002.31002.3100189,700
Mar 08, 20212.21002.46002.21002.25002.2500506,300
Mar 05, 20212.23002.26002.02002.24002.2400600,900
Mar 04, 20212.41002.45002.12002.25002.2500790,200
Mar 03, 20212.41002.49002.35002.45002.4500507,200
Mar 02, 20212.59002.63002.46002.46002.4600334,800
Mar 01, 20212.69002.73002.51002.58002.5800609,600
Feb 26, 20212.37002.61002.25002.56002.56001,381,900
Feb 25, 20212.44002.50002.27002.36002.3600579,100
Feb 24, 20212.53002.63002.47002.50002.5000636,600
Feb 23, 20212.35002.55002.30002.50002.5000810,000
Feb 22, 20212.60002.61002.42002.52002.5200584,300
Feb 19, 20212.64002.68002.51002.54002.5400736,200
Feb 18, 20212.65002.65002.38002.60002.6000807,500
Feb 17, 20212.78002.83002.64002.69002.6900547,100
Feb 16, 20212.76002.85002.73002.79002.79001,279,500
Feb 12, 20212.66002.69002.56002.65002.6500526,100
Feb 11, 20212.64002.73002.46002.65002.65001,195,300
Feb 10, 20212.80002.84002.30002.64002.64001,446,200
Feb 09, 20212.90002.90002.51002.72002.72001,497,600
Feb 08, 20212.45002.90002.39002.70002.70002,975,300
Feb 05, 20211.96002.43001.95002.35002.35002,109,800
Feb 04, 20212.00002.01001.90001.95001.9500886,400
Feb 03, 20211.97002.00001.81001.97001.97001,364,000
Feb 02, 20211.66001.73001.60001.73001.7300445,300
Feb 01, 20211.70001.71001.63001.65001.6500440,100
Jan 29, 20211.67001.74001.60001.66001.6600790,200
Jan 28, 20211.52001.61001.52001.60001.6000693,400
Jan 27, 20211.60001.63001.47001.54001.5400724,900
Jan 26, 20211.60001.64001.45001.62001.6200784,100
Jan 25, 20211.59001.63001.50001.58001.5800620,500
Jan 22, 20211.59001.60001.56001.59001.5900485,600
Jan 21, 20211.63001.64001.50001.60001.6000776,300
Jan 20, 20211.64001.65001.57001.63001.6300784,700
Jan 19, 20211.56001.65001.53001.62001.62001,432,700
Jan 15, 20211.42001.57001.32001.53001.53001,749,800
Jan 14, 20211.30001.42001.27001.35001.35001,443,200
Jan 13, 20211.28001.30001.24001.28001.2800231,500
Jan 12, 20211.31001.31001.27001.28001.2800225,600
Jan 11, 20211.29001.31001.28001.30001.3000145,200
Jan 08, 20211.30001.30001.27001.28001.2800198,000
Jan 07, 20211.28001.30001.25001.28001.2800205,200
Jan 06, 20211.30001.33001.26001.27001.2700215,600
Jan 05, 20211.29001.34001.28001.28001.2800297,800
Jan 04, 20211.25001.34001.25001.29001.2900328,800
Dec 31, 20201.25001.31001.23001.25001.2500371,500
Dec 30, 20201.23001.27001.21001.23001.2300166,700
Dec 29, 20201.29001.29001.22001.22001.2200142,100
Dec 28, 20201.30001.33001.26001.28001.2800128,500
Dec 24, 20201.29001.30001.28001.29001.290036,400
Dec 23, 20201.30001.33001.26001.29001.2900149,100
Dec 22, 20201.32001.35001.30001.31001.3100119,900
Dec 21, 20201.27001.38001.27001.33001.3300388,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...