Marrone Bio Innovations Inc. Common Stockのデータ

Marrone Bio Innovations Inc. Common Stockの基本情報

名前 Marrone Bio Innovations Inc. Common Stock
ティッカー MBII
国 United States
上場年 2013.0
セクター Basic Industries

Marrone Bio Innovations Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.85 2.73 2.76 2.79 1279500.0 2.79
2021-02-12 2.69 2.56 2.66 2.65 526100.0 2.65
2021-02-11 2.73 2.46 2.64 2.65 1195300.0 2.65
2021-02-10 2.84 2.3 2.8 2.64 1446200.0 2.64
2021-02-09 2.9 2.51 2.9 2.72 1497600.0 2.72
2021-02-08 2.9 2.39 2.45 2.7 2975300.0 2.7
2021-02-05 2.43 1.95 1.96 2.35 2109800.0 2.35
2021-02-04 2.01 1.9 2.0 1.95 886400.0 1.95
2021-02-03 2.0 1.81 1.97 1.97 1364000.0 1.97
2021-02-02 1.73 1.6 1.66 1.73 445300.0 1.73
2021-02-01 1.71 1.63 1.7 1.65 440100.0 1.65
2021-01-29 1.74 1.6 1.67 1.66 790200.0 1.66
2021-01-28 1.61 1.52 1.52 1.6 693400.0 1.6
2021-01-27 1.63 1.47 1.6 1.54 724900.0 1.54
2021-01-26 1.64 1.45 1.6 1.62 784100.0 1.62
2021-01-25 1.63 1.5 1.59 1.58 620500.0 1.58
2021-01-22 1.6 1.56 1.59 1.59 485600.0 1.59
2021-01-21 1.64 1.5 1.63 1.6 776300.0 1.6
2021-01-20 1.65 1.57 1.64 1.63 784700.0 1.63
2021-01-19 1.65 1.53 1.56 1.62 1432700.0 1.62
2021-01-15 1.57 1.32 1.42 1.53 1749800.0 1.53
2021-01-14 1.42 1.27 1.3 1.35 1443200.0 1.35
2021-01-13 1.3 1.24 1.28 1.28 231500.0 1.28
2021-01-12 1.31 1.27 1.31 1.28 225600.0 1.28
2021-01-11 1.31 1.28 1.29 1.3 145200.0 1.3
2021-01-08 1.3 1.27 1.3 1.28 198000.0 1.28
2021-01-07 1.3 1.25 1.28 1.28 205200.0 1.28
2021-01-06 1.33 1.26 1.3 1.27 215600.0 1.27
2021-01-05 1.34 1.28 1.29 1.28 297800.0 1.28
2021-01-04 1.34 1.25 1.25 1.29 328800.0 1.29
2020-12-31 1.31 1.23 1.25 1.25 371500.0 1.25
2020-12-30 1.27 1.21 1.23 1.23 166700.0 1.23
2020-12-29 1.29 1.22 1.29 1.22 142100.0 1.22
2020-12-28 1.33 1.26 1.3 1.28 128500.0 1.28
2020-12-24 1.3 1.28 1.29 1.29 36400.0 1.29
2020-12-23 1.33 1.26 1.3 1.29 149100.0 1.29
2020-12-22 1.35 1.3 1.32 1.31 119900.0 1.31
2020-12-21 1.38 1.27 1.27 1.33 388900.0 1.33
2020-12-18 1.44 1.19 1.2 1.38 1019400.0 1.38
2020-12-17 1.22 1.17 1.19 1.2 152800.0 1.2
2020-12-16 1.23 1.16 1.22 1.16 194400.0 1.16
2020-12-15 1.25 1.2 1.25 1.22 164400.0 1.22
2020-12-14 1.3 1.2 1.3 1.2 287400.0 1.2
2020-12-11 1.34 1.29 1.31 1.31 122900.0 1.31
2020-12-10 1.34 1.28 1.3 1.34 299600.0 1.34
2020-12-09 1.32 1.27 1.29 1.29 324200.0 1.29
2020-12-08 1.29 1.22 1.24 1.29 600000.0 1.29
2020-12-07 1.27 1.2 1.23 1.26 181800.0 1.26
2020-12-04 1.25 1.15 1.15 1.22 568200.0 1.22
2020-12-03 1.2 1.14 1.2 1.17 245700.0 1.17
2020-12-02 1.2 1.13 1.17 1.16 138500.0 1.16
2020-12-01 1.2 1.13 1.2 1.16 219700.0 1.16
2020-11-30 1.25 1.17 1.2 1.19 291900.0 1.19
2020-11-27 1.18 1.16 1.17 1.18 50100.0 1.18
2020-11-25 1.28 1.13 1.17 1.16 288600.0 1.16
2020-11-24 1.16 1.11 1.14 1.16 312700.0 1.16
2020-11-23 1.15 1.12 1.15 1.14 141200.0 1.14
2020-11-20 1.17 1.11 1.12 1.15 84400.0 1.15
2020-11-19 1.16 1.11 1.14 1.14 70700.0 1.14
2020-11-18 1.18 1.12 1.12 1.14 175500.0 1.14
2020-11-17 1.15 1.1 1.14 1.13 103700.0 1.13
2020-11-16 1.18 1.09 1.11 1.15 117800.0 1.15
2020-11-13 1.11 1.06 1.11 1.1 153900.0 1.1
2020-11-12 1.13 1.09 1.1 1.1 84600.0 1.1
2020-11-11 1.18 1.11 1.18 1.12 142800.0 1.12
2020-11-10 1.2 1.11 1.15 1.15 202000.0 1.15
2020-11-09 1.21 1.1 1.1 1.15 366700.0 1.15
2020-11-06 1.2 1.17 1.18 1.19 72600.0 1.19
2020-11-05 1.19 1.16 1.16 1.18 78300.0 1.18
2020-11-04 1.19 1.11 1.16 1.16 119000.0 1.16
2020-11-03 1.18 1.09 1.13 1.17 120400.0 1.17
2020-11-02 1.13 1.1 1.11 1.12 87900.0 1.12
2020-10-30 1.14 1.09 1.14 1.1 79200.0 1.1
2020-10-29 1.16 1.09 1.13 1.14 143500.0 1.14
2020-10-28 1.18 1.14 1.17 1.15 103100.0 1.15
2020-10-27 1.22 1.16 1.19 1.18 62300.0 1.18
2020-10-26 1.25 1.16 1.25 1.18 70400.0 1.18
2020-10-23 1.25 1.2 1.2 1.23 65500.0 1.23
2020-10-22 1.26 1.19 1.25 1.19 130400.0 1.19
2020-10-21 1.26 1.18 1.18 1.26 183700.0 1.26
2020-10-20 1.2 1.16 1.16 1.18 58300.0 1.18
2020-10-19 1.2 1.15 1.15 1.17 53100.0 1.17
2020-10-16 1.15 1.12 1.12 1.15 212100.0 1.15
2020-10-15 1.15 1.1 1.12 1.15 106100.0 1.15
2020-10-14 1.15 1.08 1.13 1.14 141000.0 1.14
2020-10-13 1.16 1.12 1.12 1.16 198700.0 1.16
2020-10-12 1.15 1.06 1.15 1.1 324100.0 1.1
2020-10-09 1.17 1.12 1.17 1.15 93600.0 1.15
2020-10-08 1.2 1.15 1.2 1.16 111600.0 1.16
2020-10-07 1.2 1.19 1.2 1.2 89900.0 1.2
2020-10-06 1.21 1.18 1.19 1.19 128500.0 1.19
2020-10-05 1.25 1.18 1.24 1.19 150400.0 1.19
2020-10-02 1.25 1.2 1.2 1.23 104300.0 1.23
2020-10-01 1.25 1.19 1.23 1.22 141300.0 1.22
2020-09-30 1.26 1.22 1.26 1.22 89300.0 1.22
2020-09-29 1.26 1.19 1.19 1.26 71000.0 1.26
2020-09-28 1.22 1.17 1.22 1.18 126800.0 1.18
2020-09-25 1.22 1.17 1.17 1.18 99800.0 1.18
2020-09-24 1.23 1.18 1.22 1.2 99100.0 1.2
2020-09-23 1.34 1.19 1.34 1.23 231800.0 1.23
2020-09-22 1.3 1.25 1.25 1.3 157100.0 1.3
2020-09-21 1.27 1.19 1.21 1.24 175200.0 1.24
2020-09-18 1.23 1.16 1.23 1.21 229000.0 1.21
2020-09-17 1.21 1.19 1.2 1.21 65100.0 1.21
2020-09-16 1.21 1.17 1.17 1.2 143500.0 1.2
2020-09-15 1.2 1.16 1.18 1.17 119600.0 1.17
2020-09-14 1.18 1.14 1.14 1.18 89000.0 1.18
2020-09-11 1.2 1.14 1.16 1.14 82100.0 1.14
2020-09-10 1.19 1.11 1.16 1.15 62000.0 1.15
2020-09-09 1.2 1.14 1.17 1.16 101400.0 1.16
2020-09-08 1.21 1.08 1.21 1.16 146300.0 1.16
2020-09-04 1.29 1.19 1.29 1.21 77400.0 1.21
2020-09-03 1.28 1.21 1.27 1.27 56000.0 1.27
2020-09-02 1.28 1.2 1.22 1.26 99700.0 1.26
2020-09-01 1.29 1.15 1.27 1.24 151400.0 1.24
2020-08-31 1.4 1.27 1.35 1.27 156000.0 1.27
2020-08-28 1.39 1.31 1.31 1.35 83500.0 1.35
2020-08-27 1.35 1.26 1.28 1.3 97900.0 1.3
2020-08-26 1.33 1.3 1.32 1.3 43300.0 1.3
2020-08-25 1.34 1.31 1.31 1.32 31700.0 1.32
2020-08-24 1.33 1.3 1.33 1.32 58700.0 1.32
2020-08-21 1.37 1.3 1.37 1.33 155200.0 1.33
2020-08-20 1.43 1.31 1.31 1.38 286600.0 1.38
2020-08-19 1.46 1.39 1.42 1.43 100400.0 1.43
2020-08-18 1.46 1.41 1.46 1.42 159200.0 1.42
2020-08-17 1.45 1.41 1.45 1.45 144100.0 1.45
2020-08-14 1.47 1.27 1.3 1.44 116300.0 1.44
2020-08-13 1.4 1.32 1.35 1.33 154100.0 1.33
2020-08-12 1.5 1.34 1.41 1.38 250500.0 1.38
2020-08-11 1.5 1.38 1.5 1.43 319900.0 1.43
2020-08-10 1.47 1.34 1.39 1.34 495200.0 1.34
2020-08-07 1.34 1.18 1.18 1.34 553000.0 1.34
2020-08-06 1.18 1.12 1.12 1.18 89800.0 1.18
2020-08-05 1.17 1.15 1.15 1.16 87200.0 1.16
2020-08-04 1.17 1.11 1.17 1.16 45600.0 1.16
2020-08-03 1.16 1.09 1.12 1.16 100000.0 1.16
2020-07-31 1.13 1.09 1.09 1.11 62700.0 1.11
2020-07-30 1.17 1.1 1.12 1.1 143700.0 1.1
2020-07-29 1.2 1.12 1.14 1.18 167000.0 1.18
2020-07-28 1.2 1.13 1.2 1.13 160400.0 1.13
2020-07-27 1.19 1.13 1.13 1.15 49600.0 1.15
2020-07-24 1.2 1.12 1.19 1.13 101500.0 1.13
2020-07-23 1.2 1.15 1.15 1.18 96100.0 1.18
2020-07-22 1.19 1.15 1.17 1.16 64300.0 1.16
2020-07-21 1.2 1.16 1.18 1.17 147400.0 1.17
2020-07-20 1.19 1.15 1.15 1.17 129100.0 1.17
2020-07-17 1.17 1.11 1.11 1.15 86300.0 1.15
2020-07-16 1.14 1.12 1.14 1.12 63100.0 1.12
2020-07-15 1.15 1.07 1.08 1.14 189500.0 1.14
2020-07-14 1.07 1.05 1.06 1.07 60100.0 1.07
2020-07-13 1.1 1.06 1.08 1.06 111100.0 1.06
2020-07-10 1.1 1.07 1.08 1.08 45300.0 1.08
2020-07-09 1.13 1.07 1.12 1.07 103200.0 1.07
2020-07-08 1.13 1.06 1.08 1.13 114600.0 1.13
2020-07-07 1.1 1.06 1.1 1.07 90300.0 1.07
2020-07-06 1.1 1.06 1.1 1.06 102900.0 1.06
2020-07-02 1.14 1.09 1.13 1.09 74400.0 1.09
2020-07-01 1.18 1.08 1.17 1.12 161500.0 1.12
2020-06-30 1.19 1.12 1.15 1.17 149900.0 1.17
2020-06-29 1.17 1.03 1.07 1.17 364800.0 1.17
2020-06-26 1.19 1.03 1.03 1.04 1744100.0 1.04
2020-06-25 1.1 1.03 1.03 1.05 259800.0 1.05
2020-06-24 1.09 0.99 1.08 1.02 177400.0 1.02
2020-06-23 1.12 1.02 1.03 1.07 268800.0 1.07
2020-06-22 1.06 1.01 1.06 1.02 124600.0 1.02
2020-06-19 1.11 1.05 1.09 1.05 475400.0 1.05
2020-06-18 1.12 1.06 1.09 1.09 195000.0 1.09
2020-06-17 1.12 1.08 1.08 1.09 155500.0 1.09
2020-06-16 1.12 1.09 1.1 1.1 203000.0 1.1
2020-06-15 1.1 1.04 1.07 1.1 111700.0 1.1
2020-06-12 1.1 1.0 1.1 1.1 145000.0 1.1
2020-06-11 1.13 0.92 1.11 1.07 245300.0 1.07
2020-06-10 1.2 1.15 1.2 1.16 131100.0 1.16
2020-06-09 1.21 1.16 1.19 1.2 588900.0 1.2
2020-06-08 1.2 1.04 1.04 1.19 538600.0 1.19
2020-06-05 1.04 0.99 1.0 1.04 163900.0 1.04
2020-06-04 1.01 0.98 0.99 1.0 162900.0 1.0
2020-06-03 1.05 0.99 1.01 1.0 211400.0 1.0
2020-06-02 1.04 1.0 1.02 1.0 93900.0 1.0
2020-06-01 1.08 0.97 1.08 1.01 139900.0 1.01
2020-05-29 1.08 1.02 1.04 1.07 100900.0 1.07
2020-05-28 1.06 0.97 1.0 1.05 86600.0 1.05
2020-05-27 1.05 0.89 1.05 0.97 350300.0 0.97
2020-05-26 1.08 1.01 1.08 1.03 200800.0 1.03
2020-05-22 1.14 1.06 1.11 1.09 244500.0 1.09
2020-05-21 1.14 1.05 1.1 1.11 370800.0 1.11
2020-05-20 1.12 1.06 1.1 1.1 205200.0 1.1
2020-05-19 1.11 1.06 1.08 1.1 120500.0 1.1
2020-05-18 1.13 1.03 1.05 1.07 236100.0 1.07
2020-05-15 1.15 1.02 1.14 1.08 413000.0 1.08
2020-05-14 1.1 0.97 1.04 1.1 781600.0 1.1
2020-05-13 1.04 0.88 0.93 1.04 730400.0 1.04
2020-05-12 1.03 0.91 0.91 0.93 312000.0 0.93
2020-05-11 1.05 0.98 1.0 0.98 393600.0 0.98
2020-05-08 1.0 0.91 0.96 1.0 298800.0 1.0
2020-05-07 1.0 0.91 0.99 0.96 349700.0 0.96
2020-05-06 1.0 0.84 0.89 0.97 342600.0 0.97
2020-05-05 0.96 0.71 0.71 0.86 829700.0 0.86
2020-05-04 0.73 0.69 0.69 0.71 247000.0 0.71
2020-05-01 0.79 0.7 0.74 0.71 276200.0 0.71
2020-04-30 0.88 0.72 0.87 0.73 495300.0 0.73
2020-04-29 0.88 0.8 0.82 0.83 397600.0 0.83
2020-04-28 0.9 0.72 0.75 0.77 224500.0 0.77
2020-04-27 0.75 0.68 0.7 0.72 196300.0 0.72
2020-04-24 0.71 0.67 0.7 0.7 72000.0 0.7
2020-04-23 0.8 0.68 0.7 0.69 212200.0 0.69
2020-04-22 0.7 0.65 0.65 0.69 169800.0 0.69
2020-04-21 0.67 0.65 0.67 0.66 208100.0 0.66
2020-04-20 0.69 0.67 0.69 0.67 165800.0 0.67
2020-04-17 0.79 0.63 0.63 0.69 541700.0 0.69
2020-04-16 0.66 0.61 0.64 0.63 194300.0 0.63
2020-04-15 0.69 0.61 0.67 0.63 348400.0 0.63
2020-04-14 0.69 0.67 0.68 0.67 319400.0 0.67
2020-04-13 0.7 0.64 0.7 0.68 228300.0 0.68
2020-04-09 0.72 0.68 0.71 0.7 232600.0 0.7
2020-04-08 0.72 0.67 0.72 0.69 194400.0 0.69
2020-04-07 0.8 0.66 0.75 0.69 217900.0 0.69
2020-04-06 0.7 0.63 0.67 0.7 141600.0 0.7
2020-04-03 0.72 0.63 0.7 0.65 301200.0 0.65
2020-04-02 0.72 0.66 0.7 0.71 217000.0 0.71
2020-04-01 0.82 0.7 0.82 0.7 228300.0 0.7
2020-03-31 0.83 0.75 0.79 0.82 159400.0 0.82
2020-03-30 0.88 0.77 0.88 0.8 175900.0 0.8
2020-03-27 0.95 0.8 0.95 0.84 87900.0 0.84
2020-03-26 1.05 0.85 1.0 0.96 173900.0 0.96
2020-03-25 0.95 0.87 0.9 0.95 107100.0 0.95
2020-03-24 0.99 0.75 0.88 0.89 262900.0 0.89
2020-03-23 1.08 0.68 0.97 0.79 250200.0 0.79
2020-03-20 0.96 0.72 0.72 0.84 442700.0 0.84
2020-03-19 0.75 0.65 0.73 0.71 346100.0 0.71
2020-03-18 0.9 0.72 0.88 0.73 195600.0 0.73
2020-03-17 0.9 0.72 0.73 0.88 311600.0 0.88
2020-03-16 1.0 0.67 0.72 0.72 222800.0 0.72
2020-03-13 0.87 0.72 0.8 0.8 231200.0 0.8
2020-03-12 0.85 0.72 0.83 0.8 275000.0 0.8
2020-03-11 0.92 0.84 0.92 0.86 180600.0 0.86
2020-03-10 0.98 0.85 0.93 0.93 196900.0 0.93
2020-03-09 1.03 0.85 1.03 0.9 445400.0 0.9
2020-03-06 1.07 1.02 1.06 1.03 99900.0 1.03
2020-03-05 1.1 1.03 1.06 1.04 83900.0 1.04
2020-03-04 1.14 1.05 1.13 1.07 119700.0 1.07
2020-03-03 1.17 1.12 1.14 1.12 150400.0 1.12
2020-03-02 1.16 1.12 1.13 1.13 98300.0 1.13
2020-02-28 1.2 1.12 1.12 1.13 103400.0 1.13
2020-02-27 1.17 1.13 1.14 1.14 108300.0 1.14
2020-02-26 1.18 1.14 1.14 1.14 102100.0 1.14
2020-02-25 1.24 1.14 1.22 1.16 46200.0 1.16
2020-02-24 1.24 1.17 1.23 1.23 66000.0 1.23
2020-02-21 1.27 1.19 1.26 1.24 147400.0 1.24
2020-02-20 1.26 1.2 1.23 1.25 119000.0 1.25
2020-02-19 1.24 1.2 1.2 1.23 88300.0 1.23
2020-02-18 1.26 1.2 1.26 1.23 105900.0 1.23