METABOLIX Historical Stock Price

Below is the stock price history for Metabolix MBLX. Data is recorded each day for the historical open, high, low, close and volume. The Metabolix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Metabolix Historical Stock Price

DateOpenHighLowCloseVolume
2017-01-05 0.361 0.361 0.361 0.361 328
2016-12-30 0.34 0.36 0.34 0.36 11,800
2016-12-29 0.345 0.345 0.345 0.345 100
2016-12-27 0.386 0.386 0.355 0.355 1,062
2016-12-23 0.426 0.4263 0.35 0.35 23,270
2016-12-22 0.3102 0.415 0.3102 0.415 10,940
2016-12-20 0.31 0.31 0.28 0.28 573
2016-12-19 0.31 0.31 0.305 0.3098 2,700
2016-12-16 0.32 0.32 0.32 0.32 1,100
2016-12-15 0.3055 0.3055 0.3055 0.3055 1,733
2016-12-14 0.3182 0.3182 0.29 0.312 5,178
2016-12-13 0.32 0.32 0.32 0.32 200
2016-12-09 0.43 0.4475 0.38 0.38 33,091
2016-12-08 0.32 0.42 0.30 0.41 28,895
2016-12-07 0.309 0.32 0.29 0.295 13,572
2016-12-05 0.2605 0.2605 0.2605 0.2605 872
2016-12-01 0.29 0.29 0.29 0.29 1,400
2016-11-29 0.3045 0.3197 0.275 0.275 1,181
2016-11-18 0.35 0.35 0.35 0.35 5,000
2016-11-17 0.39 0.39 0.39 0.39 200
2016-11-15 0.41 0.41 0.40 0.40 600
2016-11-09 0.518 0.518 0.518 0.518 500
2016-11-08 0.435 0.435 0.435 0.435 600
2016-11-04 0.4351 0.4351 0.4351 0.4351 100
2016-10-26 0.59 0.59 0.54 0.54 600
2016-10-25 0.50 0.5401 0.48 0.5401 500
2016-10-24 0.50 0.50 0.4417 0.4417 800
2016-10-21 0.50 0.50 0.50 0.50 200
2016-10-20 0.44 0.44 0.44 0.44 100
2016-10-19 0.44 0.44 0.44 0.44 200

» More Metabolix Stock Price History

To see other companies like Metabolix (MBLX), view our stock market today for news, and other data.