MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	14.41	14.95	12.76	12.92	12.92	-10.28%	315,607
Sep 3, 2025	14.57	15.10	14.36	14.40	14.40	-1.17%	215,057
Sep 2, 2025	15.08	15.19	13.80	14.57	14.57	-3.45%	368,188
Aug 29, 2025	14.42	15.18	13.85	15.09	15.09	5.75%	154,166
Aug 28, 2025	14.31	14.99	14.00	14.27	14.27	-0.28%	172,872
Aug 27, 2025	15.39	15.39	14.00	14.31	14.31	-6.90%	242,399
Aug 26, 2025	14.11	15.47	13.99	15.37	15.37	10.66%	267,599
Aug 25, 2025	14.26	14.30	13.63	13.89	13.89	-3.07%	148,478
Aug 22, 2025	14.35	15.04	13.92	14.33	14.33	1.27%	280,077
Aug 21, 2025	13.51	14.23	12.98	14.15	14.15	3.82%	227,201
Aug 20, 2025	13.05	13.75	12.86	13.63	13.63	2.33%	360,657
Aug 19, 2025	14.57	14.72	13.32	13.32	13.32	-8.58%	299,842
Aug 18, 2025	14.59	14.94	13.65	14.57	14.57	-0.99%	369,178
Aug 15, 2025	13.90	15.15	13.04	14.72	14.72	11.39%	577,756
Aug 14, 2025	12.74	13.59	12.37	13.21	13.21	2.01%	342,273
Aug 13, 2025	12.71	14.28	12.48	12.95	12.95	3.35%	617,570
Aug 12, 2025	11.34	12.62	11.34	12.53	12.53	11.28%	293,739
Aug 11, 2025	12.17	12.20	10.82	11.26	11.26	-7.40%	335,988
Aug 8, 2025	11.19	12.64	10.11	12.16	12.16	9.25%	690,301
Aug 7, 2025	11.87	12.11	10.94	11.13	11.13	-4.63%	327,254
Aug 6, 2025	11.87	11.90	11.24	11.67	11.67	-2.34%	428,333
Aug 5, 2025	13.16	13.82	11.91	11.95	11.95	-4.70%	399,912
Aug 4, 2025	13.82	13.89	12.27	12.54	12.54	-8.80%	323,658
Aug 1, 2025	12.97	13.92	12.55	13.75	13.75	3.77%	513,172
Jul 31, 2025	15.37	15.89	13.08	13.25	13.25	-14.46%	801,235
Jul 30, 2025	14.97	15.94	14.60	15.49	15.49	3.54%	857,832
Jul 29, 2025	14.75	15.21	14.02	14.96	14.96	2.82%	417,667
Jul 28, 2025	14.92	15.12	13.81	14.55	14.55	-0.14%	619,334
Jul 25, 2025	12.91	15.92	12.33	14.57	14.57	11.82%	936,754
Jul 24, 2025	13.57	14.20	12.94	13.03	13.03	-4.75%	523,616
Jul 23, 2025	11.84	13.79	11.71	13.68	13.68	16.92%	744,235
Jul 22, 2025	12.22	12.66	11.63	11.70	11.70	-4.02%	385,477
Jul 21, 2025	11.83	13.12	11.73	12.19	12.19	3.74%	365,294
Jul 18, 2025	12.34	13.16	11.56	11.75	11.75	-3.65%	273,419
Jul 17, 2025	12.43	12.88	12.02	12.20	12.20	-1.89%	239,822
Jul 16, 2025	14.00	14.24	11.80	12.43	12.43	-7.24%	599,296
Jul 15, 2025	14.06	14.74	12.99	13.40	13.40	-3.39%	307,036
Jul 14, 2025	13.10	13.99	12.93	13.87	13.87	6.37%	388,969
Jul 11, 2025	12.00	13.53	11.80	13.04	13.04	5.16%	566,164
Jul 10, 2025	13.00	13.28	12.20	12.40	12.40	-6.63%	199,131
Jul 9, 2025	13.19	14.11	12.90	13.28	13.28	1.61%	588,765
Jul 8, 2025	12.88	13.15	12.54	13.07	13.07	1.48%	194,548
Jul 7, 2025	12.33	13.10	12.15	12.88	12.88	3.29%	451,005
Jul 3, 2025	12.36	12.47	11.76	12.47	12.47	1.14%	92,284
Jul 2, 2025	11.65	12.42	11.47	12.33	12.33	6.20%	425,670
Jul 1, 2025	11.41	12.00	11.01	11.61	11.61	1.75%	276,249
Jun 30, 2025	10.71	12.00	10.62	11.41	11.41	6.14%	209,886
Jun 27, 2025	11.39	11.65	10.30	10.75	10.75	-4.78%	1,142,718
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