Marrone Bio Innovations I... (MBII)
NASDAQ: MBII
· Real-Time Price · USD
0.80
-0.20 (-20.00%)
At close: Apr 24, 2025, 3:47 PM
MBII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12, 2022 | 1.01 | 1.02 | 0.75 | 0.80 | 0.80 | -20.00% | 7,393,697 |
| Jul 11, 2022 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -4.76% | 703,920 |
| Jul 8, 2022 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 586,700 |
| Jul 7, 2022 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 339,355 |
| Jul 6, 2022 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 521,303 |
| Jul 5, 2022 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 456,580 |
| Jul 1, 2022 | 1.15 | 1.15 | 1.02 | 1.03 | 1.03 | -11.21% | 701,203 |
| Jun 30, 2022 | 1.08 | 1.16 | 1.03 | 1.16 | 1.16 | 6.42% | 488,861 |
| Jun 29, 2022 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 372,337 |
| Jun 28, 2022 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | 4.95% | 445,230 |
| Jun 27, 2022 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | 3.06% | 313,809 |
| Jun 24, 2022 | 1.03 | 1.04 | 0.96 | 0.98 | 0.98 | -5.77% | 9,781,886 |
| Jun 23, 2022 | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | 7.22% | 576,362 |
| Jun 22, 2022 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | 0.00% | 539,845 |
| Jun 21, 2022 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -2.02% | 644,114 |
| Jun 17, 2022 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -5.71% | 1,759,116 |
| Jun 16, 2022 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 436,200 |
| Jun 15, 2022 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | 1.90% | 442,856 |
| Jun 14, 2022 | 1.08 | 1.10 | 0.96 | 1.05 | 1.05 | -2.78% | 1,095,805 |
| Jun 13, 2022 | 1.04 | 1.12 | 1.03 | 1.08 | 1.08 | -2.70% | 1,292,787 |