Advertisement
Advertisement
U.S. markets open in 9 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Marrone Bio Innovations, Inc. (MBII)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0900+0.0300 (+2.83%)
At close: 04:00PM EDT
1.1200 +0.03 (+2.75%)
After hours: 07:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20221.05001.12001.03001.09001.0900398,500
May 18, 20221.07001.10001.05001.06001.0600389,900
May 17, 20221.05001.09001.03001.08001.0800426,500
May 16, 20221.00001.05000.98001.03001.0300371,400
May 13, 20220.96001.02000.96000.97000.9700279,700
May 12, 20220.89001.03000.89000.97000.9700595,900
May 11, 20220.95001.02000.94000.97000.9700408,500
May 10, 20221.01001.03000.96000.97000.9700660,200
May 09, 20221.01001.03000.98001.01001.0100515,800
May 06, 20221.07001.07001.02001.03001.0300238,600
May 05, 20221.09001.10001.05001.07001.0700547,500
May 04, 20221.12001.13001.06001.11001.1100789,600
May 03, 20221.12001.16001.10001.11001.1100518,200
May 02, 20221.14001.14001.07001.11001.11001,334,500
Apr 29, 20220.88001.19000.88001.16001.16004,255,000
Apr 28, 20220.85000.91000.83000.89000.8900733,900
Apr 27, 20220.86000.89000.84000.85000.8500661,400
Apr 26, 20220.87000.88000.83000.86000.8600660,400
Apr 25, 20220.86000.90000.85000.88000.8800285,400
Apr 22, 20220.91000.93000.88000.91000.9100943,100
Apr 21, 20220.95001.00000.91000.92000.92001,176,100
Apr 20, 20220.95000.98000.95000.95000.9500511,100
Apr 19, 20220.92000.98000.92000.97000.9700325,600
Apr 18, 20221.00001.00000.92000.93000.9300836,000
Apr 14, 20220.92000.99000.92000.98000.9800323,500
Apr 13, 20220.90000.96000.90000.95000.9500411,300
Apr 12, 20220.91000.94000.90000.92000.9200505,300
Apr 11, 20220.96000.97000.92000.93000.9300384,700
Apr 08, 20220.99001.00000.95000.97000.9700516,500
Apr 07, 20221.00001.05000.98001.00001.0000526,400
Apr 06, 20221.03001.04001.00001.00001.0000506,200
Apr 05, 20221.06001.08001.02001.04001.0400353,200
Apr 04, 20221.11001.11001.01001.07001.07001,038,600
Apr 01, 20221.11001.11001.06001.10001.1000453,800
Mar 31, 20221.00001.10001.00001.08001.0800837,800
Mar 30, 20221.05001.05001.00001.02001.0200478,400
Mar 29, 20221.05001.05000.98001.03001.0300768,100
Mar 28, 20221.09001.09001.03001.03001.0300723,200
Mar 25, 20221.11001.13001.07001.08001.0800808,500
Mar 24, 20221.10001.14001.06001.11001.11001,401,000
Mar 23, 20221.08001.12001.06001.10001.10001,202,200
Mar 22, 20221.15001.15001.11001.11001.11001,179,400
Mar 21, 20221.13001.15001.08001.13001.13001,548,400
Mar 18, 20220.99001.15000.98001.15001.15002,998,300
Mar 17, 20220.90001.10000.90001.05001.050018,499,500
Mar 16, 20220.79000.82000.66000.70000.70001,606,500
Mar 15, 20220.81000.85000.75000.77000.7700863,300
Mar 14, 20220.74000.82000.73000.81000.81001,438,000
Mar 11, 20220.80000.83000.72000.75000.7500756,200
Mar 10, 20220.74000.83000.70000.80000.80002,642,600
Mar 09, 20220.68000.73000.68000.71000.7100312,800
Mar 08, 20220.69000.75000.65000.68000.6800596,700
Mar 07, 20220.68000.72000.62000.69000.6900921,400
Mar 04, 20220.71000.81000.61000.65000.65002,909,700
Mar 03, 20220.66000.78000.64000.72000.72001,711,800
Mar 02, 20220.65000.67000.65000.67000.6700185,800
Mar 01, 20220.67000.68000.63000.64000.6400241,800
Feb 28, 20220.63000.69000.63000.69000.6900245,500
Feb 25, 20220.64000.66000.62000.65000.6500182,100
Feb 24, 20220.61000.63000.59000.62000.6200393,400
Feb 23, 20220.61000.66000.60000.62000.6200279,900
Feb 22, 20220.65000.67000.61000.64000.6400217,900
Feb 18, 20220.65000.70000.64000.65000.6500255,000
Feb 17, 20220.65000.69000.65000.67000.6700285,600
Feb 16, 20220.69000.71000.65000.66000.6600280,900
Feb 15, 20220.61000.70000.61000.69000.69001,101,300
Feb 14, 20220.62000.62000.58000.59000.5900300,200
Feb 11, 20220.62000.64000.58000.61000.6100448,500
Feb 10, 20220.62000.66000.62000.62000.6200400,400
Feb 09, 20220.62000.65000.61000.62000.6200358,000
Feb 08, 20220.64000.67000.60000.61000.6100458,100
Feb 07, 20220.67000.67000.62000.63000.6300497,100
Feb 04, 20220.64000.68000.62000.65000.6500214,700
Feb 03, 20220.67000.71000.63000.64000.6400190,200
Feb 02, 20220.73000.75000.66000.69000.6900334,900
Feb 01, 20220.72000.75000.71000.72000.7200223,300
Jan 31, 20220.64000.77000.64000.74000.7400545,900
Jan 28, 20220.59000.66000.56000.64000.6400317,300
Jan 27, 20220.64000.65000.58000.59000.5900305,200
Jan 26, 20220.67000.67000.60000.60000.6000254,000
Jan 25, 20220.66000.66000.62000.64000.6400154,300
Jan 24, 20220.56000.68000.55000.66000.6600944,100
Jan 21, 20220.64000.65000.58000.58000.5800786,300
Jan 20, 20220.70000.70000.64000.64000.6400412,500
Jan 19, 20220.74000.76000.67000.70000.7000590,900
Jan 18, 20220.78000.79000.73000.73000.7300428,300
Jan 14, 20220.82000.83000.78000.80000.8000582,700
Jan 13, 20220.72000.85000.72000.81000.81001,772,700
Jan 12, 20220.73000.77000.70000.70000.7000336,400
Jan 11, 20220.73000.74000.70000.72000.7200221,400
Jan 10, 20220.76000.77000.73000.74000.7400204,200
Jan 07, 20220.77000.78000.75000.76000.7600182,500
Jan 06, 20220.77000.77000.73000.75000.7500229,000
Jan 05, 20220.76000.80000.73000.74000.7400386,400
Jan 04, 20220.79000.80000.73000.76000.7600238,600
Jan 03, 20220.74000.78000.73000.77000.7700297,700
Dec 31, 20210.72000.74000.69000.72000.7200536,300
Dec 30, 20210.70000.74000.68000.72000.7200287,200
Dec 29, 20210.64000.72000.64000.71000.7100620,900
Dec 28, 20210.69000.70000.62000.65000.65001,321,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement