MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.26	37.26	34.31	34.79	34.79	-6.63%	452,427
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%	499,714
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%	505,287
Feb 10, 2026	37.16	37.99	35.27	37.68	37.68	1.76%	379,965
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