MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.83	27.35	26.77	26.59	-	-1.63%	60,463
Nov 20, 2025	27.76	28.74	26.79	27.03	27.03	-1.31%	729,935
Nov 19, 2025	26.36	28.13	26.04	27.39	27.39	3.91%	655,779
Nov 18, 2025	25.36	26.62	25.11	26.36	26.36	2.93%	323,791
Nov 17, 2025	24.80	26.65	24.68	25.61	25.61	3.31%	534,492
Nov 14, 2025	23.61	25.90	23.07	24.79	24.79	2.99%	617,816
Nov 13, 2025	24.42	25.03	23.61	24.07	24.07	-2.15%	696,009
Nov 12, 2025	24.93	25.66	24.34	24.60	24.60	-1.24%	538,803
Nov 11, 2025	24.45	25.49	23.93	24.91	24.91	1.71%	584,466
Nov 10, 2025	26.20	26.20	23.53	24.49	24.49	-4.22%	870,681
Nov 7, 2025	21.91	25.70	21.90	25.57	25.57	3.35%	907,706
Nov 6, 2025	22.53	25.68	22.36	24.74	24.74	9.71%	1,289,726
Nov 5, 2025	20.70	22.70	20.34	22.55	22.55	9.36%	654,302
Nov 4, 2025	20.78	22.16	20.27	20.62	20.62	0.05%	760,143
Nov 3, 2025	21.96	22.40	20.21	20.61	20.61	-6.15%	693,419
Oct 31, 2025	21.25	22.33	20.77	21.96	21.96	0.78%	1,093,638
Oct 30, 2025	20.03	22.53	19.95	21.79	21.79	11.63%	2,168,921
Oct 29, 2025	18.10	19.86	17.93	19.52	19.52	8.69%	1,367,557
Oct 28, 2025	17.43	18.74	16.95	17.96	17.96	2.98%	827,586
Oct 27, 2025	17.13	17.81	16.91	17.44	17.44	2.59%	773,795
Oct 24, 2025	16.20	17.03	15.96	17.00	17.00	5.39%	659,355
Oct 23, 2025	14.78	16.49	14.61	16.13	16.13	9.13%	867,069
Oct 22, 2025	15.72	15.98	14.63	14.78	14.78	-3.46%	695,655
Oct 21, 2025	14.81	15.33	14.26	15.31	15.31	7.59%	1,156,107
Oct 20, 2025	13.32	14.28	13.22	14.23	14.23	7.64%	851,388
Oct 17, 2025	13.58	13.72	12.94	13.22	13.22	-3.99%	682,269
Oct 16, 2025	14.00	14.45	13.17	13.77	13.77	-1.29%	603,405
Oct 15, 2025	14.10	14.44	13.67	13.95	13.95	3.18%	1,274,440
Oct 14, 2025	14.25	14.44	13.43	13.52	13.52	-6.76%	1,607,133
Oct 13, 2025	15.15	15.32	14.48	14.50	14.50	-2.75%	522,195
Oct 10, 2025	15.86	16.01	14.80	14.91	14.91	-5.99%	634,905
Oct 9, 2025	15.97	16.19	15.50	15.86	15.86	-	473,915
Oct 8, 2025	15.80	16.52	15.71	15.86	15.86	0.38%	1,196,342
Oct 7, 2025	16.27	16.74	15.50	15.80	15.80	-2.83%	993,079
Oct 6, 2025	16.81	16.90	16.00	16.26	16.26	-2.58%	1,062,766
Oct 3, 2025	16.75	17.68	16.43	16.69	16.69	-0.36%	1,678,292
Oct 2, 2025	17.91	18.21	16.66	16.75	16.75	-6.42%	797,312
Oct 1, 2025	18.12	18.29	17.57	17.90	17.90	2.29%	947,101
Sep 30, 2025	17.94	18.15	16.95	17.50	17.50	-2.45%	933,013
Sep 29, 2025	17.69	18.29	17.50	17.94	17.94	2.46%	993,047
Sep 26, 2025	17.05	18.45	16.90	17.51	17.51	1.04%	2,143,365
Sep 25, 2025	17.60	18.30	16.89	17.33	17.33	-13.78%	5,627,271
Sep 24, 2025	19.74	20.45	17.90	20.10	20.10	6.01%	2,520,598
Sep 23, 2025	19.99	21.29	18.55	18.96	18.96	-5.20%	2,756,184
Sep 22, 2025	22.40	26.47	17.76	20.00	20.00	100.00%	28,303,510
Sep 19, 2025	10.15	10.28	9.67	10.00	10.00	-0.70%	1,649,364
Sep 18, 2025	10.00	10.46	9.95	10.07	10.07	1.31%	376,271
Sep 17, 2025	9.64	10.74	9.64	9.94	9.94	2.00%	639,673
Sep 16, 2025	10.83	10.86	9.71	9.75	9.75	-10.35%	466,430
Sep 15, 2025	10.77	11.19	10.33	10.87	10.87	0.37%	392,343