MBIO(MBIO)
MBIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.63 | $0.64 | $0.61 | $0.63 | 26,800 |
| 5/21/2026 | $0.62 | $0.64 | $0.60 | $0.61 | 36,341 |
| 5/20/2026 | $0.65 | $0.65 | $0.61 | $0.61 | 26,700 |
| 5/19/2026 | $0.59 | $0.66 | $0.59 | $0.64 | 96,300 |
| 5/18/2026 | $0.63 | $0.63 | $0.58 | $0.60 | 92,000 |
| 5/15/2026 | $0.62 | $0.62 | $0.60 | $0.61 | 48,500 |
| 5/14/2026 | $0.65 | $0.65 | $0.63 | $0.63 | 23,614 |
| 5/13/2026 | $0.66 | $0.67 | $0.64 | $0.65 | 42,954 |
| 5/12/2026 | $0.66 | $0.68 | $0.62 | $0.66 | 61,132 |
| 5/11/2026 | $0.70 | $0.70 | $0.66 | $0.66 | 41,385 |
| 5/8/2026 | $0.71 | $0.72 | $0.68 | $0.70 | 41,366 |
| 5/7/2026 | $0.75 | $0.75 | $0.72 | $0.73 | 21,152 |
| 5/6/2026 | $0.75 | $0.77 | $0.75 | $0.75 | 27,687 |
| 5/5/2026 | $0.75 | $0.78 | $0.74 | $0.77 | 57,505 |
| 5/4/2026 | $0.76 | $0.77 | $0.74 | $0.75 | 59,526 |
| 5/1/2026 | $0.76 | $0.76 | $0.73 | $0.75 | 35,500 |
| 4/30/2026 | $0.75 | $0.79 | $0.74 | $0.74 | 18,540 |
| 4/29/2026 | $0.74 | $0.78 | $0.73 | $0.75 | 45,634 |
| 4/28/2026 | $0.76 | $0.78 | $0.75 | $0.75 | 26,924 |
| 4/27/2026 | $0.75 | $0.78 | $0.75 | $0.76 | 30,700 |
| 4/24/2026 | $0.75 | $0.80 | $0.75 | $0.75 | 87,600 |
| 4/23/2026 | $0.75 | $0.77 | $0.75 | $0.76 | 6,525 |
| 4/22/2026 | $0.74 | $0.77 | $0.71 | $0.77 | 80,026 |
| 4/21/2026 | $0.76 | $0.76 | $0.72 | $0.72 | 11,000 |
| 4/20/2026 | $0.75 | $0.77 | $0.68 | $0.74 | 106,610 |
| 4/17/2026 | $0.76 | $0.79 | $0.75 | $0.77 | 28,322 |
| 4/16/2026 | $0.77 | $0.77 | $0.75 | $0.76 | 21,800 |
| 4/15/2026 | $0.74 | $0.78 | $0.74 | $0.76 | 35,408 |
| 4/14/2026 | $0.71 | $0.75 | $0.71 | $0.75 | 43,390 |
| 4/13/2026 | $0.70 | $0.75 | $0.69 | $0.71 | 19,611 |
| 4/10/2026 | $0.74 | $0.77 | $0.70 | $0.70 | 53,208 |
| 4/9/2026 | $0.74 | $0.75 | $0.74 | $0.74 | 11,500 |
| 4/8/2026 | $0.78 | $0.78 | $0.74 | $0.75 | 35,000 |
| 4/7/2026 | $0.76 | $0.80 | $0.72 | $0.74 | 19,800 |
| 4/6/2026 | $0.75 | $0.76 | $0.75 | $0.76 | 27,806 |
| 4/2/2026 | $0.74 | $0.79 | $0.74 | $0.78 | 56,649 |
| 4/1/2026 | $0.73 | $0.80 | $0.73 | $0.76 | 45,424 |
| 3/31/2026 | $0.73 | $0.74 | $0.73 | $0.73 | 19,547 |
| 3/30/2026 | $0.72 | $0.75 | $0.71 | $0.73 | 33,159 |
| 3/27/2026 | $0.74 | $0.76 | $0.71 | $0.72 | 18,861 |
| 3/26/2026 | $0.77 | $0.77 | $0.73 | $0.74 | 24,400 |
| 3/25/2026 | $0.82 | $0.82 | $0.76 | $0.77 | 21,461 |
| 3/24/2026 | $0.81 | $0.83 | $0.78 | $0.81 | 65,900 |
| 3/23/2026 | $0.85 | $0.89 | $0.81 | $0.81 | 31,118 |
| 3/20/2026 | $0.83 | $0.90 | $0.78 | $0.85 | 80,037 |
| 3/19/2026 | $0.82 | $0.85 | $0.79 | $0.85 | 64,500 |
| 3/18/2026 | $0.87 | $0.89 | $0.82 | $0.86 | 30,364 |
| 3/17/2026 | $0.88 | $0.92 | $0.87 | $0.89 | 31,839 |
| 3/16/2026 | $0.95 | $0.96 | $0.87 | $0.93 | 34,905 |
| 3/13/2026 | $0.95 | $0.99 | $0.94 | $0.94 | 28,600 |
| 3/12/2026 | $0.99 | $0.99 | $0.94 | $0.94 | 30,810 |
| 3/11/2026 | $0.98 | $0.99 | $0.94 | $0.99 | 26,705 |
| 3/10/2026 | $0.92 | $0.99 | $0.91 | $0.99 | 69,404 |
| 3/9/2026 | $0.88 | $0.92 | $0.82 | $0.92 | 23,742 |
| 3/6/2026 | $0.93 | $0.93 | $0.88 | $0.90 | 41,407 |
| 3/5/2026 | $0.94 | $0.97 | $0.93 | $0.95 | 18,638 |
| 3/4/2026 | $0.91 | $0.98 | $0.90 | $0.96 | 29,700 |
| 3/3/2026 | $0.97 | $0.98 | $0.91 | $0.93 | 36,100 |
| 3/2/2026 | $0.97 | $1.03 | $0.90 | $0.96 | 58,334 |
| 2/27/2026 | $1.00 | $1.03 | $0.98 | $1.01 | 32,333 |
| 2/26/2026 | $1.01 | $1.04 | $1.00 | $1.03 | 18,520 |
| 2/25/2026 | $0.96 | $1.04 | $0.96 | $1.03 | 64,024 |
| 2/24/2026 | $0.97 | $1.01 | $0.96 | $1.01 | 31,033 |
| 2/23/2026 | $0.97 | $1.04 | $0.94 | $0.99 | 62,718 |