MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	11.95	12.51	10.64	11.29	11.29	-5.21%	495,782
Jun 25, 2025	11.16	12.01	10.68	11.91	11.91	7.78%	645,860
Jun 24, 2025	9.89	11.24	9.72	11.05	11.05	13.57%	391,061
Jun 23, 2025	9.56	10.17	9.48	9.73	9.73	-0.10%	297,345
Jun 20, 2025	10.39	10.78	9.43	9.74	9.74	-5.25%	383,374
Jun 18, 2025	10.12	10.58	9.93	10.28	10.28	1.78%	184,797
Jun 17, 2025	10.50	11.17	10.05	10.10	10.10	-3.81%	265,907
Jun 16, 2025	10.33	10.67	9.98	10.50	10.50	1.25%	240,846
Jun 13, 2025	10.51	10.83	10.34	10.37	10.37	-3.26%	123,060
Jun 12, 2025	10.81	11.34	10.65	10.72	10.72	-2.01%	141,315
Jun 11, 2025	11.63	11.72	10.91	10.94	10.94	-4.50%	101,168
Jun 10, 2025	11.40	11.75	10.90	11.46	11.46	0.84%	554,133
Jun 9, 2025	11.61	11.91	11.12	11.36	11.36	-0.09%	178,686
Jun 6, 2025	11.88	12.46	11.30	11.37	11.37	-4.13%	170,592
Jun 5, 2025	13.49	13.49	11.73	11.86	11.86	-13.02%	154,771
Jun 4, 2025	13.81	14.34	13.56	13.64	13.64	-0.18%	222,064
Jun 3, 2025	13.18	14.07	12.67	13.66	13.66	3.96%	264,842
Jun 2, 2025	12.51	13.43	12.20	13.14	13.14	5.80%	349,745
May 30, 2025	12.74	12.91	12.33	12.42	12.42	-2.36%	177,747
May 29, 2025	12.71	13.00	12.42	12.72	12.72	1.60%	152,628
May 28, 2025	12.55	12.74	12.24	12.52	12.52	-0.63%	212,687
May 27, 2025	12.50	12.70	12.11	12.60	12.60	3.70%	191,203
May 23, 2025	12.18	12.46	11.91	12.15	12.15	-2.88%	198,240
May 22, 2025	12.04	12.58	11.81	12.51	12.51	2.12%	272,254
May 21, 2025	11.92	12.34	10.97	12.25	12.25	-0.89%	645,718
May 20, 2025	12.13	12.43	11.47	12.36	12.36	1.73%	235,546
May 19, 2025	10.83	12.28	10.77	12.15	12.15	8.87%	347,577
May 16, 2025	10.74	11.17	10.39	11.16	11.16	4.79%	167,007
May 15, 2025	10.17	10.71	9.82	10.65	10.65	4.72%	142,700
May 14, 2025	10.30	10.62	9.84	10.17	10.17	-0.97%	228,779
May 13, 2025	11.21	11.57	10.21	10.27	10.27	-7.81%	210,417
May 12, 2025	11.18	11.61	10.61	11.14	11.14	0.27%	168,780
May 9, 2025	11.71	11.99	10.80	11.11	11.11	-5.12%	172,110
May 8, 2025	10.84	11.73	10.50	11.71	11.71	8.13%	171,393
May 7, 2025	10.64	11.73	10.48	10.83	10.83	0.09%	158,953
May 6, 2025	11.84	11.84	10.18	10.82	10.82	-10.36%	436,964
May 5, 2025	11.82	12.24	10.95	12.07	12.07	0.58%	191,858
May 2, 2025	11.28	13.00	10.83	12.00	12.00	6.38%	629,525
May 1, 2025	10.53	11.36	10.07	11.28	11.28	7.53%	277,059
Apr 30, 2025	9.76	10.94	9.38	10.49	10.49	6.28%	345,746
Apr 29, 2025	9.38	9.99	9.03	9.87	9.87	5.56%	178,042
Apr 28, 2025	9.13	9.42	9.00	9.35	9.35	1.96%	184,511
Apr 25, 2025	9.07	9.64	8.75	9.17	9.17	-1.08%	265,788
Apr 24, 2025	8.99	9.81	8.92	9.27	9.27	3.11%	353,329
Apr 23, 2025	8.68	9.35	8.65	8.99	8.99	4.05%	419,348
Apr 22, 2025	7.69	8.89	7.38	8.64	8.64	13.09%	441,915
Apr 21, 2025	7.57	7.86	7.20	7.64	7.64	0.26%	301,231
Apr 17, 2025	7.48	7.85	7.09	7.62	7.62	1.46%	218,710
Apr 16, 2025	7.37	7.86	7.10	7.51	7.51	1.76%	313,148
Apr 15, 2025	7.36	7.56	6.94	7.38	7.38	-0.67%	321,240