MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.00	53.51	49.69	52.31	52.31	3.85%	2,494,324
Jun 25, 2026	48.59	52.50	48.17	50.37	50.37	4.07%	1,231,952
Jun 24, 2026	46.27	49.25	45.50	48.40	48.40	4.33%	928,729
Jun 23, 2026	42.43	46.90	41.99	46.39	46.39	5.65%	669,311
Jun 22, 2026	43.25	46.01	43.25	43.91	43.91	2.05%	660,993
Jun 18, 2026	42.84	43.49	40.77	43.03	43.03	3.46%	832,199
Jun 17, 2026	40.12	42.23	39.35	41.59	41.59	3.74%	676,980
Jun 16, 2026	39.05	42.08	37.84	40.09	40.09	2.85%	1,144,948
Jun 15, 2026	35.80	40.00	35.58	38.98	38.98	9.77%	1,259,809
Jun 12, 2026	32.00	36.84	32.00	35.51	35.51	-4.67%	2,155,677
Jun 11, 2026	31.33	37.27	30.51	37.25	37.25	20.20%	2,732,459
Jun 10, 2026	29.47	31.15	29.20	30.99	30.99	3.75%	971,371
Jun 9, 2026	29.68	30.56	28.35	29.87	29.87	3.00%	324,334
Jun 8, 2026	31.00	31.26	28.00	29.00	29.00	-4.23%	739,121
Jun 5, 2026	30.59	30.69	29.41	30.28	30.28	-2.04%	580,359
Jun 4, 2026	30.07	31.74	29.78	30.91	30.91	2.86%	544,022
Jun 3, 2026	30.53	30.83	29.55	30.05	30.05	-2.12%	466,208
Jun 2, 2026	30.29	31.35	29.57	30.70	30.70	0.16%	609,678
Jun 1, 2026	31.35	32.03	29.87	30.65	30.65	-2.61%	347,800
May 29, 2026	31.83	32.06	30.80	31.47	31.47	-1.35%	821,395
May 28, 2026	31.80	32.86	31.04	31.90	31.90	0.06%	377,355
May 27, 2026	31.81	33.06	31.24	31.88	31.88	0.41%	511,014
May 26, 2026	32.22	32.61	31.08	31.75	31.75	-0.31%	247,655
May 22, 2026	31.91	32.89	31.21	31.85	31.85	0.19%	436,084
May 21, 2026	31.65	32.39	30.84	31.79	31.79	1.15%	460,319
May 20, 2026	30.75	31.87	30.35	31.43	31.43	3.42%	816,733
May 19, 2026	30.65	31.16	29.60	30.39	30.39	-1.90%	610,127
May 18, 2026	32.50	33.11	30.58	30.98	30.98	-4.53%	917,487
May 15, 2026	34.87	35.27	32.00	32.45	32.45	-8.23%	606,377
May 14, 2026	37.10	38.09	34.85	35.36	35.36	-5.71%	839,998
May 13, 2026	37.34	38.37	35.94	37.50	37.50	1.41%	811,921
May 12, 2026	40.08	40.60	35.87	36.98	36.98	-7.73%	1,052,685
May 11, 2026	41.26	45.85	39.40	40.08	40.08	-2.16%	1,886,135
May 8, 2026	34.94	41.28	34.56	40.97	40.97	18.02%	1,883,246
May 7, 2026	32.00	34.90	30.75	34.71	34.71	8.06%	928,562
May 6, 2026	30.05	32.33	29.06	32.12	32.12	8.51%	465,679
May 5, 2026	29.80	30.65	28.82	29.60	29.60	0.54%	312,730
May 4, 2026	29.56	30.03	28.86	29.44	29.44	-1.14%	344,824
May 1, 2026	30.18	32.03	29.76	29.78	29.78	-1.46%	442,102
Apr 30, 2026	28.88	30.26	28.77	30.22	30.22	5.63%	299,983
Apr 29, 2026	28.95	29.67	27.56	28.61	28.61	-1.48%	296,690
Apr 28, 2026	31.79	32.19	28.96	29.04	29.04	-9.16%	874,404
Apr 27, 2026	31.94	33.44	31.16	31.97	31.97	0.03%	386,282
Apr 24, 2026	33.33	33.33	30.82	31.96	31.96	-4.28%	448,136
Apr 23, 2026	33.58	34.40	31.20	33.39	33.39	-0.57%	557,305
Apr 22, 2026	33.49	34.12	32.33	33.58	33.58	1.02%	341,757
Apr 21, 2026	34.01	34.20	31.71	33.24	33.24	-1.60%	436,307
Apr 20, 2026	33.49	34.08	32.01	33.78	33.78	0.03%	522,792
Apr 17, 2026	33.85	35.00	33.31	33.77	33.77	1.66%	306,798
Apr 16, 2026	32.87	33.46	32.45	33.22	33.22	0.79%	217,048
Apr 15, 2026	32.81	33.50	31.83	32.96	32.96	0.46%	317,865
Apr 14, 2026	32.95	33.75	32.06	32.81	32.81	-	462,163
Apr 13, 2026	30.98	32.94	30.76	32.81	32.81	5.84%	300,132
Apr 10, 2026	33.24	33.80	30.76	31.00	31.00	-5.66%	284,263
Apr 9, 2026	31.45	33.50	31.27	32.86	32.86	3.79%	467,548
Apr 8, 2026	31.52	32.77	30.40	31.66	31.66	4.87%	453,999
Apr 7, 2026	31.06	31.21	29.32	30.19	30.19	-3.55%	1,225,258
Apr 6, 2026	32.94	33.20	31.25	31.30	31.30	-5.12%	436,509
Apr 2, 2026	31.00	33.70	30.87	32.99	32.99	2.17%	601,684
Apr 1, 2026	30.30	33.00	30.29	32.29	32.29	8.17%	406,324
Mar 31, 2026	27.85	30.29	27.78	29.85	29.85	10.88%	522,692
Mar 30, 2026	28.50	28.94	26.14	26.92	26.92	-5.54%	452,891
Mar 27, 2026	28.34	29.25	27.83	28.50	28.50	0.74%	353,147
Mar 26, 2026	28.14	29.24	28.00	28.29	28.29	-2.31%	236,940
Mar 25, 2026	28.05	29.40	28.05	28.96	28.96	4.10%	337,181
Mar 24, 2026	27.96	28.45	26.84	27.82	27.82	-1.14%	378,780
Mar 23, 2026	29.33	29.88	27.97	28.14	28.14	-1.88%	548,870
Mar 20, 2026	28.43	29.00	27.40	28.68	28.68	0.88%	670,776
Mar 19, 2026	28.40	28.92	27.25	28.43	28.43	-0.94%	434,375
Mar 18, 2026	29.55	29.55	27.66	28.70	28.70	-3.50%	494,015
Mar 17, 2026	29.38	29.79	28.44	29.74	29.74	-0.20%	480,335
Mar 16, 2026	30.19	31.20	29.20	29.80	29.80	6.43%	581,220
Mar 13, 2026	27.81	28.99	26.42	28.00	28.00	0.18%	728,538
Mar 12, 2026	28.39	28.66	26.54	27.95	27.95	-3.42%	750,098
Mar 11, 2026	28.53	29.05	27.38	28.94	28.94	-0.24%	447,255
Mar 10, 2026	28.00	29.91	28.00	29.01	29.01	3.83%	623,368
Mar 9, 2026	30.08	30.53	27.85	27.94	27.94	-8.54%	824,258
Mar 6, 2026	31.28	32.23	30.01	30.55	30.55	-2.82%	591,573
Mar 5, 2026	30.97	31.97	30.01	31.44	31.44	0.40%	550,115
Mar 4, 2026	30.91	32.45	30.26	31.31	31.31	2.52%	463,359
Mar 3, 2026	31.90	32.19	30.33	30.54	30.54	-7.37%	508,033
Mar 2, 2026	31.16	33.47	31.16	32.97	32.97	1.29%	605,522
Feb 27, 2026	33.21	34.26	31.53	32.55	32.55	-7.11%	1,171,690
Feb 26, 2026	35.57	35.70	34.01	35.04	35.04	-1.68%	396,371
Feb 25, 2026	37.29	37.99	35.39	35.64	35.64	-2.97%	479,152
Feb 24, 2026	37.24	38.25	36.13	36.73	36.73	-0.05%	455,366
Feb 23, 2026	35.08	37.48	34.00	36.75	36.75	5.63%	416,847
Feb 20, 2026	37.26	37.26	34.31	34.79	34.79	-6.63%	452,432
Feb 19, 2026	39.75	40.10	36.25	37.26	37.26	-7.57%	951,992
Feb 18, 2026	39.09	40.97	38.81	40.31	40.31	2.36%	472,019
Feb 17, 2026	38.19	40.25	37.52	39.38	39.38	3.39%	511,233
Feb 13, 2026	38.00	40.09	37.69	38.09	38.09	0.24%	553,306
Feb 12, 2026	35.70	38.86	34.71	38.00	38.00	8.57%	530,708
Feb 11, 2026	38.18	39.21	34.06	35.00	35.00	-7.11%	505,490
Feb 10, 2026	37.16	37.99	35.27	37.68	37.68	1.76%	379,990
Feb 9, 2026	37.51	38.13	36.49	37.03	37.03	-1.70%	332,408
Feb 6, 2026	36.77	38.12	36.63	37.67	37.67	4.49%	345,355
Feb 5, 2026	37.43	38.71	35.77	36.05	36.05	-6.05%	494,215
Feb 4, 2026	39.82	41.39	37.14	38.37	38.37	-2.17%	752,547
Feb 3, 2026	39.20	40.55	37.75	39.22	39.22	0.38%	2,739,021