MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
12.59
-0.01 (-0.08%)
At close: May 28, 2025, 4:00 PM
12.52
-0.07 (-0.56%)
After-hours: May 28, 2025, 5:07 PM EDT
MBX Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.55 | 12.66 | 12.24 | 12.67 | - | 0.52% | 109,968 |
| 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 |
| Apr 14, 2025 | 7.58 | 7.71 | 6.81 | 7.43 | 7.43 | 0.27% | 232,902 |
| Apr 11, 2025 | 6.34 | 7.83 | 6.34 | 7.41 | 7.41 | 18.18% | 1,184,682 |
| Apr 10, 2025 | 6.56 | 6.76 | 6.00 | 6.27 | 6.27 | -2.03% | 727,167 |
| Apr 9, 2025 | 5.71 | 6.54 | 5.64 | 6.40 | 6.40 | 10.54% | 369,413 |
| Apr 8, 2025 | 6.43 | 6.50 | 5.63 | 5.79 | 5.79 | -3.50% | 322,155 |
| Apr 7, 2025 | 5.48 | 6.28 | 4.81 | 6.00 | 6.00 | -0.66% | 334,494 |
| Apr 4, 2025 | 6.34 | 6.42 | 5.66 | 6.04 | 6.04 | -5.18% | 491,076 |
| Apr 3, 2025 | 6.84 | 7.15 | 6.33 | 6.37 | 6.37 | -8.61% | 232,296 |
| Apr 2, 2025 | 6.67 | 7.12 | 6.67 | 6.97 | 6.97 | 1.60% | 268,542 |
| Apr 1, 2025 | 7.31 | 7.71 | 6.77 | 6.86 | 6.86 | -7.05% | 197,317 |
| Mar 31, 2025 | 7.57 | 7.93 | 7.16 | 7.38 | 7.38 | -4.90% | 218,470 |
| Mar 28, 2025 | 7.25 | 8.10 | 7.25 | 7.76 | 7.76 | 4.72% | 321,021 |
| Mar 27, 2025 | 7.75 | 7.82 | 7.38 | 7.41 | 7.41 | -4.39% | 209,501 |
| Mar 26, 2025 | 7.74 | 7.99 | 7.51 | 7.75 | 7.75 | -0.51% | 126,627 |
| Mar 25, 2025 | 8.15 | 8.23 | 7.59 | 7.79 | 7.79 | -4.18% | 209,730 |
| Mar 24, 2025 | 7.98 | 8.30 | 7.82 | 8.13 | 8.13 | 3.04% | 228,866 |
| Mar 21, 2025 | 7.86 | 8.27 | 7.65 | 7.89 | 7.89 | -1.00% | 261,934 |
| Mar 20, 2025 | 8.35 | 8.76 | 7.79 | 7.97 | 7.97 | -5.12% | 426,952 |
| Mar 19, 2025 | 8.42 | 8.96 | 8.30 | 8.40 | 8.40 | -0.24% | 140,651 |
| Mar 18, 2025 | 8.60 | 9.16 | 8.32 | 8.42 | 8.42 | -4.86% | 197,205 |