Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours 25 minutes

S&P Futures
3,922.50
+24.75(+0.63%)
Dow Futures
31,358.00
+156.00(+0.50%)
Nasdaq Futures
11,981.75
+103.50(+0.87%)
Russell 2000 Futures
1,790.00
+15.10(+0.85%)
Crude Oil
110.85
-1.36(-1.21%)
Gold
1,839.70
-1.50(-0.08%)

Advertisement

Marrone Bio Innovations, Inc. (MBII)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.0900

+0.0300

(+2.83%)

At close: 04:00PM EDT

1.1200

+0.03

(+2.75%)

After hours:

07:28PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	1.0500	1.1200	1.0300	1.0900	1.0900	398,500
May 18, 2022	1.0700	1.1000	1.0500	1.0600	1.0600	389,900
May 17, 2022	1.0500	1.0900	1.0300	1.0800	1.0800	426,500
May 16, 2022	1.0000	1.0500	0.9800	1.0300	1.0300	371,400
May 13, 2022	0.9600	1.0200	0.9600	0.9700	0.9700	279,700
May 12, 2022	0.8900	1.0300	0.8900	0.9700	0.9700	595,900
May 11, 2022	0.9500	1.0200	0.9400	0.9700	0.9700	408,500
May 10, 2022	1.0100	1.0300	0.9600	0.9700	0.9700	660,200
May 09, 2022	1.0100	1.0300	0.9800	1.0100	1.0100	515,800
May 06, 2022	1.0700	1.0700	1.0200	1.0300	1.0300	238,600
May 05, 2022	1.0900	1.1000	1.0500	1.0700	1.0700	547,500
May 04, 2022	1.1200	1.1300	1.0600	1.1100	1.1100	789,600
May 03, 2022	1.1200	1.1600	1.1000	1.1100	1.1100	518,200
May 02, 2022	1.1400	1.1400	1.0700	1.1100	1.1100	1,334,500
Apr 29, 2022	0.8800	1.1900	0.8800	1.1600	1.1600	4,255,000
Apr 28, 2022	0.8500	0.9100	0.8300	0.8900	0.8900	733,900
Apr 27, 2022	0.8600	0.8900	0.8400	0.8500	0.8500	661,400
Apr 26, 2022	0.8700	0.8800	0.8300	0.8600	0.8600	660,400
Apr 25, 2022	0.8600	0.9000	0.8500	0.8800	0.8800	285,400
Apr 22, 2022	0.9100	0.9300	0.8800	0.9100	0.9100	943,100
Apr 21, 2022	0.9500	1.0000	0.9100	0.9200	0.9200	1,176,100
Apr 20, 2022	0.9500	0.9800	0.9500	0.9500	0.9500	511,100
Apr 19, 2022	0.9200	0.9800	0.9200	0.9700	0.9700	325,600
Apr 18, 2022	1.0000	1.0000	0.9200	0.9300	0.9300	836,000
Apr 14, 2022	0.9200	0.9900	0.9200	0.9800	0.9800	323,500
Apr 13, 2022	0.9000	0.9600	0.9000	0.9500	0.9500	411,300
Apr 12, 2022	0.9100	0.9400	0.9000	0.9200	0.9200	505,300
Apr 11, 2022	0.9600	0.9700	0.9200	0.9300	0.9300	384,700
Apr 08, 2022	0.9900	1.0000	0.9500	0.9700	0.9700	516,500
Apr 07, 2022	1.0000	1.0500	0.9800	1.0000	1.0000	526,400
Apr 06, 2022	1.0300	1.0400	1.0000	1.0000	1.0000	506,200
Apr 05, 2022	1.0600	1.0800	1.0200	1.0400	1.0400	353,200
Apr 04, 2022	1.1100	1.1100	1.0100	1.0700	1.0700	1,038,600
Apr 01, 2022	1.1100	1.1100	1.0600	1.1000	1.1000	453,800
Mar 31, 2022	1.0000	1.1000	1.0000	1.0800	1.0800	837,800
Mar 30, 2022	1.0500	1.0500	1.0000	1.0200	1.0200	478,400
Mar 29, 2022	1.0500	1.0500	0.9800	1.0300	1.0300	768,100
Mar 28, 2022	1.0900	1.0900	1.0300	1.0300	1.0300	723,200
Mar 25, 2022	1.1100	1.1300	1.0700	1.0800	1.0800	808,500
Mar 24, 2022	1.1000	1.1400	1.0600	1.1100	1.1100	1,401,000
Mar 23, 2022	1.0800	1.1200	1.0600	1.1000	1.1000	1,202,200
Mar 22, 2022	1.1500	1.1500	1.1100	1.1100	1.1100	1,179,400
Mar 21, 2022	1.1300	1.1500	1.0800	1.1300	1.1300	1,548,400
Mar 18, 2022	0.9900	1.1500	0.9800	1.1500	1.1500	2,998,300
Mar 17, 2022	0.9000	1.1000	0.9000	1.0500	1.0500	18,499,500
Mar 16, 2022	0.7900	0.8200	0.6600	0.7000	0.7000	1,606,500
Mar 15, 2022	0.8100	0.8500	0.7500	0.7700	0.7700	863,300
Mar 14, 2022	0.7400	0.8200	0.7300	0.8100	0.8100	1,438,000
Mar 11, 2022	0.8000	0.8300	0.7200	0.7500	0.7500	756,200
Mar 10, 2022	0.7400	0.8300	0.7000	0.8000	0.8000	2,642,600
Mar 09, 2022	0.6800	0.7300	0.6800	0.7100	0.7100	312,800
Mar 08, 2022	0.6900	0.7500	0.6500	0.6800	0.6800	596,700
Mar 07, 2022	0.6800	0.7200	0.6200	0.6900	0.6900	921,400
Mar 04, 2022	0.7100	0.8100	0.6100	0.6500	0.6500	2,909,700
Mar 03, 2022	0.6600	0.7800	0.6400	0.7200	0.7200	1,711,800
Mar 02, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	185,800
Mar 01, 2022	0.6700	0.6800	0.6300	0.6400	0.6400	241,800
Feb 28, 2022	0.6300	0.6900	0.6300	0.6900	0.6900	245,500
Feb 25, 2022	0.6400	0.6600	0.6200	0.6500	0.6500	182,100
Feb 24, 2022	0.6100	0.6300	0.5900	0.6200	0.6200	393,400
Feb 23, 2022	0.6100	0.6600	0.6000	0.6200	0.6200	279,900
Feb 22, 2022	0.6500	0.6700	0.6100	0.6400	0.6400	217,900
Feb 18, 2022	0.6500	0.7000	0.6400	0.6500	0.6500	255,000
Feb 17, 2022	0.6500	0.6900	0.6500	0.6700	0.6700	285,600
Feb 16, 2022	0.6900	0.7100	0.6500	0.6600	0.6600	280,900
Feb 15, 2022	0.6100	0.7000	0.6100	0.6900	0.6900	1,101,300
Feb 14, 2022	0.6200	0.6200	0.5800	0.5900	0.5900	300,200
Feb 11, 2022	0.6200	0.6400	0.5800	0.6100	0.6100	448,500
Feb 10, 2022	0.6200	0.6600	0.6200	0.6200	0.6200	400,400
Feb 09, 2022	0.6200	0.6500	0.6100	0.6200	0.6200	358,000
Feb 08, 2022	0.6400	0.6700	0.6000	0.6100	0.6100	458,100
Feb 07, 2022	0.6700	0.6700	0.6200	0.6300	0.6300	497,100
Feb 04, 2022	0.6400	0.6800	0.6200	0.6500	0.6500	214,700
Feb 03, 2022	0.6700	0.7100	0.6300	0.6400	0.6400	190,200
Feb 02, 2022	0.7300	0.7500	0.6600	0.6900	0.6900	334,900
Feb 01, 2022	0.7200	0.7500	0.7100	0.7200	0.7200	223,300
Jan 31, 2022	0.6400	0.7700	0.6400	0.7400	0.7400	545,900
Jan 28, 2022	0.5900	0.6600	0.5600	0.6400	0.6400	317,300
Jan 27, 2022	0.6400	0.6500	0.5800	0.5900	0.5900	305,200
Jan 26, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	254,000
Jan 25, 2022	0.6600	0.6600	0.6200	0.6400	0.6400	154,300
Jan 24, 2022	0.5600	0.6800	0.5500	0.6600	0.6600	944,100
Jan 21, 2022	0.6400	0.6500	0.5800	0.5800	0.5800	786,300
Jan 20, 2022	0.7000	0.7000	0.6400	0.6400	0.6400	412,500
Jan 19, 2022	0.7400	0.7600	0.6700	0.7000	0.7000	590,900
Jan 18, 2022	0.7800	0.7900	0.7300	0.7300	0.7300	428,300
Jan 14, 2022	0.8200	0.8300	0.7800	0.8000	0.8000	582,700
Jan 13, 2022	0.7200	0.8500	0.7200	0.8100	0.8100	1,772,700
Jan 12, 2022	0.7300	0.7700	0.7000	0.7000	0.7000	336,400
Jan 11, 2022	0.7300	0.7400	0.7000	0.7200	0.7200	221,400
Jan 10, 2022	0.7600	0.7700	0.7300	0.7400	0.7400	204,200
Jan 07, 2022	0.7700	0.7800	0.7500	0.7600	0.7600	182,500
Jan 06, 2022	0.7700	0.7700	0.7300	0.7500	0.7500	229,000
Jan 05, 2022	0.7600	0.8000	0.7300	0.7400	0.7400	386,400
Jan 04, 2022	0.7900	0.8000	0.7300	0.7600	0.7600	238,600
Jan 03, 2022	0.7400	0.7800	0.7300	0.7700	0.7700	297,700
Dec 31, 2021	0.7200	0.7400	0.6900	0.7200	0.7200	536,300
Dec 30, 2021	0.7000	0.7400	0.6800	0.7200	0.7200	287,200
Dec 29, 2021	0.6400	0.7200	0.6400	0.7100	0.7100	620,900
Dec 28, 2021	0.6900	0.7000	0.6200	0.6500	0.6500	1,321,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,922.50+24.75(+0.63%)

Dow Futures31,358.00+156.00(+0.50%)

Nasdaq Futures11,981.75+103.50(+0.87%)

Russell 2000 Futures1,790.00+15.10(+0.85%)

Crude Oil110.85-1.36(-1.21%)

Gold1,839.70-1.50(-0.08%)

Marrone Bio Innovations, Inc. (MBII)

S&P Futures
3,922.50
+24.75(+0.63%)

Dow Futures
31,358.00
+156.00(+0.50%)

Nasdaq Futures
11,981.75
+103.50(+0.87%)

Russell 2000 Futures
1,790.00
+15.10(+0.85%)

Crude Oil
110.85
-1.36(-1.21%)

Gold
1,839.70
-1.50(-0.08%)