Quantcast

Historical Stock Prices

MBVX 
$0.455
*  
unch
unch
Get MBVX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MBVX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 0.4 0.516 0.4 0.455 57,045
09/20/2018 0.48 0.48 0.384 0.415 2,446
09/19/2018 0.39 0.4 0.35 0.4 25,248
09/18/2018 0.27 0.4799 0.27 0.36 5,998
09/17/2018 0.43 0.43 0.35 0.4 15,366
09/14/2018 0.42 0.43 0.36 0.43 59,009
09/13/2018 0.52 0.52 0.411 0.411 5,829
09/12/2018 0.411 0.42 0.411 0.42 778
09/11/2018 0.466 0.51 0.412 0.45 50,611
09/10/2018 0.4656 0.4656 0.455 0.46 17,728
09/07/2018 0.52 0.52 0.4305 0.45 26,591
09/06/2018 0.4551 0.4975 0.4551 0.4975 379
09/05/2018 0.49 0.5 0.4501 0.47 6,549
09/04/2018 0.515 0.52 0.465 0.495 27,090
08/31/2018 0.61 0.61 0.48 0.515 7,023
08/30/2018 0.6 0.6 0.53 0.53 11,602
08/29/2018 0.556 0.585 0.51 0.585 6,946
08/28/2018 0.564 0.64 0.56 0.6 32,665
08/27/2018 0.535 0.58 0.53 0.56 54,896
08/24/2018 0.45 0.53 0.45 0.53 5,685
08/23/2018 0.45 0.64 0.45 0.5 63,940
08/22/2018 0.4387 0.615 0.4387 0.615 39,069
08/21/2018 0.48 0.53 0.42 0.475 6,785
08/20/2018 0.475 0.475 0.42 0.475 3,441
08/17/2018 0.48 0.57 0.465 0.48 43,882
08/16/2018 0.58 0.6 0.481 0.49 16,654
08/15/2018 0.53 0.5425 0.52 0.52 4,416
08/14/2018 0.4801 0.56 0.4801 0.53 10,804
08/13/2018 0.55 0.55 0.55 0.55 00
08/10/2018 0.61 0.61 0.45 0.55 61,138
08/09/2018 0.54 0.64 0.54 0.6 22,796
08/08/2018 0.4849 0.6385 0.4849 0.6 150,905
08/07/2018 0.49 0.5 0.46 0.46 10,586
08/06/2018 0.44 0.5 0.41 0.46 53,168
08/03/2018 0.43 0.51 0.43 0.51 57,361
08/02/2018 0.48 0.48 0.43 0.43 42,058
08/01/2018 0.47 0.49 0.42 0.49 38,756
07/31/2018 0.615 0.66 0.26 0.5 589,471
07/30/2018 0.63 0.67 0.56 0.615 113,996
07/27/2018 0.77 0.785 0.601 0.65 227,364
07/26/2018 0.795 0.82 0.761 0.8 183,264
07/25/2018 0.86 0.88 0.8 0.82 195,790
07/24/2018 0.87 0.9075 0.82 0.86 47,853
07/23/2018 0.89 0.94 0.86 0.885 122,138
07/20/2018 0.92 0.92 0.89 0.89 35,040
07/19/2018 0.88 0.94 0.88 0.92 59,737
07/18/2018 0.92 0.92 0.85 0.89 109,399
07/17/2018 0.835 0.92 0.835 0.87 164,698
07/16/2018 0.95 0.95 0.81 0.835 257,590
07/13/2018 0.925 1 0.91 0.9449 251,424
07/12/2018 1 1.05 0.84 0.9399 523,612
07/11/2018 1.02 1.14 0.855 0.9 570,916
07/10/2018 1.36 1.3601 0.99 1.15 3,123,815
07/09/2018 2.05 2.55 1.4 1.46 22,097,920
07/06/2018 0.5563 0.6978 0.5073 0.59 240,630
07/05/2018 0.61 0.646 0.6 0.616 47,161
07/03/2018 0.47 0.65 0.47 0.6 99,432
07/02/2018 0.7101 0.72 0.45 0.5398 305,054
06/29/2018 0.9295 0.93 0.7501 0.85 40,215
06/28/2018 1.05 1.05 0.8916 0.901 42,231
06/27/2018 0.97 0.98 0.9 0.9 10,063
06/26/2018 0.9025 0.98 0.88 0.9316 11,936
06/25/2018 0.95 0.99 0.89 0.9002 4,948
06/22/2018 1 1.0406 0.89 0.99 10,277
06/21/2018 0.9216 0.9905 0.88 0.9544 31,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio