Skip to main content
logo
MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
30.55
-0.99 (-3.14%)
At close: Jan 2, 2026, 4:00 PM EST
30.08
-0.47 (-1.54%)
After-hours: Jan 2, 2026, 7:52 PM EST

MBX Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202631.6031.6129.6330.5530.55-3.14%564,059
Dec 31, 202530.9732.0530.7331.5431.542.07%362,305
Dec 30, 202531.1231.7430.6230.9030.90-0.55%315,468
Dec 29, 202530.7531.5630.5331.0731.070.55%364,473
Dec 26, 202532.2632.2630.1130.9030.90-3.77%429,633
Dec 24, 202532.0632.6431.0032.1132.11-0.28%230,466
Dec 23, 202534.0735.1032.0032.2032.20-7.47%683,963
Dec 22, 202530.9335.5530.5234.8034.8014.40%989,591
Dec 19, 202529.3331.6128.7630.4230.426.10%4,012,928
Dec 18, 202527.9729.1927.7728.6728.673.50%1,155,384
Dec 17, 202527.7528.3027.1427.7027.70-0.18%649,481
Dec 16, 202528.1928.5027.0427.7527.75-2.22%559,104
Dec 15, 202530.0030.1728.1528.3828.38-4.96%495,780
Dec 12, 202528.7630.0527.9329.8629.865.03%450,407
Dec 11, 202528.9729.0427.8728.4328.43-1.35%823,783
Dec 10, 202528.6230.0428.2428.8228.820.49%717,213
Dec 9, 202531.1631.9628.5528.6828.68-8.63%985,509
Dec 8, 202532.5533.3131.3031.3931.39-1.81%613,370
Dec 5, 202529.9832.0729.9831.9731.974.68%823,837
Dec 4, 202528.9733.0028.0130.5430.54-10.02%2,132,124
Dec 3, 202533.1134.6032.6833.9433.942.35%840,317
Dec 2, 202533.4034.0431.8533.1633.160.48%791,625
Dec 1, 202534.0734.5832.8533.0033.00-4.32%659,636
Nov 28, 202533.9234.8333.7234.4934.491.98%255,175
Nov 26, 202532.0234.1731.6733.8233.827.03%546,111
Nov 25, 202530.4832.1730.0031.6031.601.15%683,499
Nov 24, 202527.4432.1227.4431.2431.2415.36%1,023,233
Nov 21, 202526.8327.9026.0027.0827.080.18%772,818
Nov 20, 202527.7628.7426.7927.0327.03-1.31%729,935
Nov 19, 202526.3628.1326.0427.3927.393.91%655,779
Nov 18, 202525.3626.6225.1126.3626.362.93%323,791
Nov 17, 202524.8026.6524.6825.6125.613.31%534,492
Nov 14, 202523.6125.9023.0724.7924.792.99%617,816
Nov 13, 202524.4225.0323.6124.0724.07-2.15%696,009
Nov 12, 202524.9325.6624.3424.6024.60-1.24%538,803
Nov 11, 202524.4525.4923.9324.9124.911.71%584,466
Nov 10, 202526.2026.2023.5324.4924.49-4.22%870,681
Nov 7, 202521.9125.7021.9025.5725.573.35%907,706
Nov 6, 202522.5325.6822.3624.7424.749.71%1,289,726
Nov 5, 202520.7022.7020.3422.5522.559.36%654,302
Nov 4, 202520.7822.1620.2720.6220.620.05%760,143
Nov 3, 202521.9622.4020.2120.6120.61-6.15%693,419
Oct 31, 202521.2522.3320.7721.9621.960.78%1,093,638
Oct 30, 202520.0322.5319.9521.7921.7911.63%2,168,921
Oct 29, 202518.1019.8617.9319.5219.528.69%1,367,557
Oct 28, 202517.4318.7416.9517.9617.962.98%827,586
Oct 27, 202517.1317.8116.9117.4417.442.59%773,795
Oct 24, 202516.2017.0315.9617.0017.005.39%659,355
Oct 23, 202514.7816.4914.6116.1316.139.13%867,069
Oct 22, 202515.7215.9814.6314.7814.78-3.46%695,655