Skip to main content
MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
30.55
-0.89 (-2.83%)
At close: Mar 6, 2026, 4:00 PM EST
30.61
+0.06 (0.20%)
After-hours: Mar 6, 2026, 4:10 PM EST

MBX Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.2832.2330.0130.5530.55-2.82%591,573
Mar 5, 202630.9731.9730.0131.4431.440.40%550,115
Mar 4, 202630.9132.4530.2631.3131.312.52%462,801
Mar 3, 202631.9032.1930.3330.5430.54-7.37%508,033
Mar 2, 202631.1633.4731.1632.9732.971.29%605,518
Feb 27, 202633.2134.2631.5332.5532.55-7.11%1,169,760
Feb 26, 202635.5735.7034.0135.0435.04-1.68%396,371
Feb 25, 202637.2937.9935.3935.6435.64-2.97%475,623
Feb 24, 202637.2438.2536.1336.7336.73-0.05%455,357
Feb 23, 202635.0837.4834.0036.7536.755.63%416,810
Feb 20, 202637.2637.2634.3134.7934.79-6.63%452,427
Feb 19, 202639.7540.1036.2537.2637.26-7.57%951,992
Feb 18, 202639.0940.9738.8140.3140.312.36%472,019
Feb 17, 202638.1940.2537.5239.3839.383.39%499,714
Feb 13, 202638.0040.0937.6938.0938.090.24%553,306
Feb 12, 202635.7038.8634.7138.0038.008.57%530,708
Feb 11, 202638.1839.2134.0635.0035.00-7.11%505,287
Feb 10, 202637.1637.9935.2737.6837.681.76%379,965
Feb 9, 202637.5138.1336.4937.0337.03-1.70%332,408
Feb 6, 202636.7738.1236.6337.6737.674.49%345,355
Feb 5, 202637.4338.7135.7736.0536.05-6.05%494,215
Feb 4, 202639.8241.3937.1438.3738.37-2.17%752,547
Feb 3, 202639.2040.5537.7539.2239.220.38%2,739,021
Feb 2, 202637.0239.7037.0239.0739.076.02%636,605
Jan 30, 202636.1338.1036.1336.8536.850.03%949,865
Jan 29, 202635.9136.9235.0036.8436.842.82%316,462
Jan 28, 202636.3437.2135.1535.8335.83-0.67%360,193
Jan 27, 202636.9737.8935.1136.0736.07-1.45%475,096
Jan 26, 202637.3237.5635.5636.6036.60-3.30%616,480
Jan 23, 202642.0042.5637.0237.8537.85-10.71%860,611
Jan 22, 202641.4843.9840.1042.3942.393.16%843,521
Jan 21, 202643.0043.4639.2741.0941.09-4.75%786,426
Jan 20, 202639.7843.9139.6543.1443.146.44%774,455
Jan 16, 202641.2342.0039.7040.5340.53-0.93%504,308
Jan 15, 202642.9444.8940.4840.9140.91-4.84%1,061,043
Jan 14, 202636.3143.1836.3042.9942.9918.40%1,425,501
Jan 13, 202636.4236.5935.0336.3136.31-0.44%816,127
Jan 12, 202632.2336.4931.5836.4736.4715.19%1,227,118
Jan 9, 202630.9632.0630.5231.6631.663.06%418,804
Jan 8, 202632.2133.0029.7930.7230.72-5.62%424,999
Jan 7, 202630.0534.4029.5432.5532.5513.41%913,663
Jan 6, 202629.4330.7027.8528.7028.70-2.08%490,789
Jan 5, 202630.7631.0027.8429.3129.31-4.06%748,576
Jan 2, 202631.6031.6129.6330.5530.55-3.14%564,060
Dec 31, 202530.9732.0530.7331.5431.542.07%362,305
Dec 30, 202531.1231.7430.6230.9030.90-0.55%315,468
Dec 29, 202530.7531.5630.5331.0731.070.55%364,473
Dec 26, 202532.2632.2630.1130.9030.90-3.77%429,633
Dec 24, 202532.0632.6431.0032.1132.11-0.28%230,466
Dec 23, 202534.0735.1032.0032.2032.20-7.47%683,963
Dec 22, 202530.9335.5530.5234.8034.8014.40%989,591
Dec 19, 202529.3331.6128.7630.4230.426.10%4,012,928
Dec 18, 202527.9729.1927.7728.6728.673.50%1,155,384
Dec 17, 202527.7528.3027.1427.7027.70-0.18%649,481
Dec 16, 202528.1928.5027.0427.7527.75-2.22%559,104
Dec 15, 202530.0030.1728.1528.3828.38-4.96%495,780
Dec 12, 202528.7630.0527.9329.8629.865.03%450,407
Dec 11, 202528.9729.0427.8728.4328.43-1.35%823,783
Dec 10, 202528.6230.0428.2428.8228.820.49%717,213
Dec 9, 202531.1631.9628.5528.6828.68-8.63%985,509
Dec 8, 202532.5533.3131.3031.3931.39-1.81%613,370
Dec 5, 202529.9832.0729.9831.9731.974.68%823,837
Dec 4, 202528.9733.0028.0130.5430.54-10.02%2,132,124
Dec 3, 202533.1134.6032.6833.9433.942.35%840,317
Dec 2, 202533.4034.0431.8533.1633.160.48%791,625
Dec 1, 202534.0734.5832.8533.0033.00-4.32%659,636
Nov 28, 202533.9234.8333.7234.4934.491.98%255,175
Nov 26, 202532.0234.1731.6733.8233.827.03%546,111
Nov 25, 202530.4832.1730.0031.6031.601.15%683,499
Nov 24, 202527.4432.1227.4431.2431.2415.36%1,023,233
Nov 21, 202526.8327.9026.0027.0827.080.18%772,818
Nov 20, 202527.7628.7426.7927.0327.03-1.31%729,935
Nov 19, 202526.3628.1326.0427.3927.393.91%655,779
Nov 18, 202525.3626.6225.1126.3626.362.93%323,791
Nov 17, 202524.8026.6524.6825.6125.613.31%534,492
Nov 14, 202523.6125.9023.0724.7924.792.99%617,816
Nov 13, 202524.4225.0323.6124.0724.07-2.15%696,009
Nov 12, 202524.9325.6624.3424.6024.60-1.24%538,803
Nov 11, 202524.4525.4923.9324.9124.911.71%584,466
Nov 10, 202526.2026.2023.5324.4924.49-4.22%870,681
Nov 7, 202521.9125.7021.9025.5725.573.35%907,706
Nov 6, 202522.5325.6822.3624.7424.749.71%1,289,726
Nov 5, 202520.7022.7020.3422.5522.559.36%654,302
Nov 4, 202520.7822.1620.2720.6220.620.05%760,143
Nov 3, 202521.9622.4020.2120.6120.61-6.15%693,419
Oct 31, 202521.2522.3320.7721.9621.960.78%1,093,638
Oct 30, 202520.0322.5319.9521.7921.7911.63%2,168,921
Oct 29, 202518.1019.8617.9319.5219.528.69%1,367,557
Oct 28, 202517.4318.7416.9517.9617.962.98%827,586
Oct 27, 202517.1317.8116.9117.4417.442.59%773,795
Oct 24, 202516.2017.0315.9617.0017.005.39%659,355
Oct 23, 202514.7816.4914.6116.1316.139.13%867,069
Oct 22, 202515.7215.9814.6314.7814.78-3.46%695,655
Oct 21, 202514.8115.3314.2615.3115.317.59%1,156,107
Oct 20, 202513.3214.2813.2214.2314.237.64%851,388
Oct 17, 202513.5813.7212.9413.2213.22-3.99%682,269
Oct 16, 202514.0014.4513.1713.7713.77-1.29%603,405
Oct 15, 202514.1014.4413.6713.9513.953.18%1,274,440
Oct 14, 202514.2514.4413.4313.5213.52-6.76%1,607,133
Oct 13, 202515.1515.3214.4814.5014.50-2.75%522,195