MBIO(MBIO)
MBIO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.39 | $0.40 | $0.37 | $0.38 | 31,257 |
| 10/12/2026 | $0.41 | $0.44 | $0.38 | $0.41 | 55,425 |
| 10/9/2026 | $0.43 | $0.43 | $0.38 | $0.40 | 99,183 |
| 10/8/2026 | $0.45 | $0.45 | $0.41 | $0.42 | 101,120 |
| 10/7/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 17,682 |
| 10/6/2026 | $0.46 | $0.47 | $0.46 | $0.46 | 43,300 |
| 10/5/2026 | $0.46 | $0.47 | $0.46 | $0.46 | 16,687 |
| 10/2/2026 | $0.47 | $0.48 | $0.46 | $0.47 | 33,446 |
| 10/1/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 16,102 |
| 9/30/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 30,474 |
| 9/29/2026 | $0.50 | $0.51 | $0.47 | $0.48 | 49,263 |
| 9/28/2026 | $0.51 | $0.52 | $0.50 | $0.51 | 12,128 |
| 9/25/2026 | $0.53 | $0.53 | $0.52 | $0.52 | 5,100 |
| 9/24/2026 | $0.54 | $0.54 | $0.50 | $0.53 | 41,093 |
| 9/23/2026 | $0.49 | $0.55 | $0.49 | $0.51 | 24,102 |
| 9/22/2026 | $0.54 | $0.55 | $0.53 | $0.53 | 18,900 |
| 9/21/2026 | $0.53 | $0.56 | $0.53 | $0.55 | 42,497 |
| 9/18/2026 | $0.49 | $0.54 | $0.49 | $0.54 | 52,862 |
| 9/17/2026 | $0.51 | $0.51 | $0.49 | $0.49 | 26,642 |
| 9/16/2026 | $0.51 | $0.51 | $0.47 | $0.50 | 41,839 |
| 9/15/2026 | $0.55 | $0.55 | $0.50 | $0.50 | 41,700 |
| 9/14/2026 | $0.54 | $0.54 | $0.51 | $0.51 | 20,517 |
| 9/11/2026 | $0.53 | $0.55 | $0.51 | $0.51 | 25,900 |
| 9/10/2026 | $0.54 | $0.54 | $0.52 | $0.52 | 20,623 |
| 9/9/2026 | $0.55 | $0.55 | $0.52 | $0.53 | 9,171 |
| 9/8/2026 | $0.54 | $0.55 | $0.53 | $0.54 | 22,532 |
| 9/4/2026 | $0.55 | $0.56 | $0.53 | $0.54 | 37,400 |
| 9/3/2026 | $0.54 | $0.56 | $0.54 | $0.56 | 29,900 |
| 9/2/2026 | $0.55 | $0.55 | $0.54 | $0.54 | 11,600 |
| 9/1/2026 | $0.54 | $0.55 | $0.54 | $0.55 | 18,139 |
| 8/31/2026 | $0.54 | $0.54 | $0.53 | $0.54 | 9,110 |
| 8/28/2026 | $0.55 | $0.55 | $0.53 | $0.54 | 20,300 |
| 8/27/2026 | $0.56 | $0.56 | $0.55 | $0.55 | 33,200 |
| 8/26/2026 | $0.55 | $0.57 | $0.55 | $0.56 | 15,800 |
| 8/25/2026 | $0.55 | $0.58 | $0.55 | $0.55 | 6,300 |
| 8/24/2026 | $0.57 | $0.58 | $0.55 | $0.55 | 31,800 |
| 8/21/2026 | $0.57 | $0.58 | $0.57 | $0.58 | 6,500 |
| 8/20/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 14,200 |
| 8/19/2026 | $0.55 | $0.58 | $0.55 | $0.57 | 10,120 |
| 8/18/2026 | $0.58 | $0.60 | $0.55 | $0.57 | 16,292 |
| 8/17/2026 | $0.59 | $0.60 | $0.59 | $0.59 | 8,300 |
| 8/14/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 11,600 |
| 8/13/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 28,841 |
| 8/12/2026 | $0.61 | $0.62 | $0.59 | $0.61 | 86,100 |
| 8/11/2026 | $0.58 | $0.62 | $0.58 | $0.61 | 21,400 |
| 8/10/2026 | $0.60 | $0.62 | $0.56 | $0.59 | 31,000 |
| 8/7/2026 | $0.56 | $0.65 | $0.56 | $0.60 | 74,316 |
| 8/6/2026 | $0.53 | $0.61 | $0.53 | $0.58 | 10,400 |
| 8/5/2026 | $0.59 | $0.60 | $0.59 | $0.60 | 6,772 |
| 8/4/2026 | $0.56 | $0.60 | $0.56 | $0.59 | 27,500 |
| 8/3/2026 | $0.60 | $0.60 | $0.55 | $0.58 | 72,400 |
| 7/31/2026 | $0.62 | $0.62 | $0.56 | $0.57 | 11,100 |
| 7/30/2026 | $0.60 | $0.62 | $0.59 | $0.59 | 22,025 |
| 7/29/2026 | $0.64 | $0.66 | $0.53 | $0.58 | 71,300 |
| 7/28/2026 | $0.56 | $0.66 | $0.56 | $0.63 | 79,104 |
| 7/27/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 8,000 |
| 7/24/2026 | $0.58 | $0.58 | $0.56 | $0.56 | 16,217 |
| 7/23/2026 | $0.60 | $0.60 | $0.57 | $0.57 | 22,400 |
| 7/22/2026 | $0.61 | $0.62 | $0.57 | $0.59 | 34,925 |
| 7/21/2026 | $0.62 | $0.63 | $0.61 | $0.62 | 13,936 |
| 7/20/2026 | $0.64 | $0.65 | $0.63 | $0.65 | 14,013 |
| 7/17/2026 | $0.61 | $0.64 | $0.61 | $0.63 | 27,700 |
| 7/16/2026 | $0.67 | $0.67 | $0.61 | $0.64 | 27,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
