MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.79	32.19	28.96	29.04	29.04	-9.16%	874,094
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%	448,131
Apr 23, 2026	33.58	34.40	31.20	33.39	33.39	-0.57%	545,731
Apr 22, 2026	33.49	34.12	32.33	33.58	33.58	1.02%	341,752
Apr 21, 2026	34.01	34.20	31.71	33.24	33.24	-1.60%	436,267
Apr 20, 2026	33.49	34.08	32.01	33.78	33.78	0.03%	522,384
Apr 17, 2026	33.85	35.00	33.31	33.77	33.77	1.66%	306,778
Apr 16, 2026	32.87	33.46	32.45	33.22	33.22	0.79%	217,030
Apr 15, 2026	32.81	33.50	31.83	32.96	32.96	0.46%	317,860
Apr 14, 2026	32.95	33.75	32.06	32.81	32.81	-	462,113
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
Feb 2, 2026	37.02	39.70	37.02	39.07	39.07	6.02%	636,605
Jan 30, 2026	36.13	38.10	36.13	36.85	36.85	0.03%	949,865
Jan 29, 2026	35.91	36.92	35.00	36.84	36.84	2.82%	316,462
Jan 28, 2026	36.34	37.21	35.15	35.83	35.83	-0.67%	360,193
Jan 27, 2026	36.97	37.89	35.11	36.07	36.07	-1.45%	475,096
Jan 26, 2026	37.32	37.56	35.56	36.60	36.60	-3.30%	616,480
Jan 23, 2026	42.00	42.56	37.02	37.85	37.85	-10.71%	860,611
Jan 22, 2026	41.48	43.98	40.10	42.39	42.39	3.16%	843,521
Jan 21, 2026	43.00	43.46	39.27	41.09	41.09	-4.75%	786,426
Jan 20, 2026	39.78	43.91	39.65	43.14	43.14	6.44%	774,455
Jan 16, 2026	41.23	42.00	39.70	40.53	40.53	-0.93%	504,308
Jan 15, 2026	42.94	44.89	40.48	40.91	40.91	-4.84%	1,061,043
Jan 14, 2026	36.31	43.18	36.30	42.99	42.99	18.40%	1,425,501
Jan 13, 2026	36.42	36.59	35.03	36.31	36.31	-0.44%	816,127
Jan 12, 2026	32.23	36.49	31.58	36.47	36.47	15.19%	1,227,118
Jan 9, 2026	30.96	32.06	30.52	31.66	31.66	3.06%	418,804
Jan 8, 2026	32.21	33.00	29.79	30.72	30.72	-5.62%	424,999
Jan 7, 2026	30.05	34.40	29.54	32.55	32.55	13.41%	913,663
Jan 6, 2026	29.43	30.70	27.85	28.70	28.70	-2.08%	490,789
Jan 5, 2026	30.76	31.00	27.84	29.31	29.31	-4.06%	748,576
Jan 2, 2026	31.60	31.61	29.63	30.55	30.55	-3.14%	564,060
Dec 31, 2025	30.97	32.05	30.73	31.54	31.54	2.07%	362,305
Dec 30, 2025	31.12	31.74	30.62	30.90	30.90	-0.55%	315,468
Dec 29, 2025	30.75	31.56	30.53	31.07	31.07	0.55%	364,473
Dec 26, 2025	32.26	32.26	30.11	30.90	30.90	-3.77%	429,633
Dec 24, 2025	32.06	32.64	31.00	32.11	32.11	-0.28%	230,466
Dec 23, 2025	34.07	35.10	32.00	32.20	32.20	-7.47%	683,963
Dec 22, 2025	30.93	35.55	30.52	34.80	34.80	14.40%	989,591
Dec 19, 2025	29.33	31.61	28.76	30.42	30.42	6.10%	4,012,928
Dec 18, 2025	27.97	29.19	27.77	28.67	28.67	3.50%	1,155,384
Dec 17, 2025	27.75	28.30	27.14	27.70	27.70	-0.18%	649,481
Dec 16, 2025	28.19	28.50	27.04	27.75	27.75	-2.22%	559,104
Dec 15, 2025	30.00	30.17	28.15	28.38	28.38	-4.96%	495,780
Dec 12, 2025	28.76	30.05	27.93	29.86	29.86	5.03%	450,407
Dec 11, 2025	28.97	29.04	27.87	28.43	28.43	-1.35%	823,783
Dec 10, 2025	28.62	30.04	28.24	28.82	28.82	0.49%	717,213
Dec 9, 2025	31.16	31.96	28.55	28.68	28.68	-8.63%	985,509
Dec 8, 2025	32.55	33.31	31.30	31.39	31.39	-1.81%	613,370
Dec 5, 2025	29.98	32.07	29.98	31.97	31.97	4.68%	823,837
Dec 4, 2025	28.97	33.00	28.01	30.54	30.54	-10.02%	2,132,124
Dec 3, 2025	33.11	34.60	32.68	33.94	33.94	2.35%	840,317