Skip to main content
logo
MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
10.07
+0.13 (1.31%)
At close: Sep 18, 2025, 4:00 PM EDT
10.27
+0.20 (1.99%)
After-hours: Sep 18, 2025, 7:22 PM EDT

MBX Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202510.0010.469.9510.0710.071.31%376,225
Sep 17, 20259.6410.749.649.949.942.00%639,673
Sep 16, 202510.8310.869.719.759.75-10.35%466,430
Sep 15, 202510.7711.1910.3310.8710.870.37%392,343
Sep 12, 202510.0111.449.6310.8310.839.06%684,563
Sep 11, 202510.3110.469.879.939.93-3.22%330,287
Sep 10, 202511.4011.7010.2310.2610.26-10.16%549,312
Sep 9, 202510.9311.4610.6111.4211.424.77%305,408
Sep 8, 202511.6511.8710.7610.9010.90-5.63%482,991
Sep 5, 202512.9413.2010.7111.5511.55-10.60%526,066
Sep 4, 202514.4114.9512.7612.9212.92-10.28%315,607
Sep 3, 202514.5715.1014.3614.4014.40-1.17%215,057
Sep 2, 202515.0815.1913.8014.5714.57-3.45%368,188
Aug 29, 202514.4215.1813.8515.0915.095.75%154,166
Aug 28, 202514.3114.9914.0014.2714.27-0.28%172,872
Aug 27, 202515.3915.3914.0014.3114.31-6.90%242,399
Aug 26, 202514.1115.4713.9915.3715.3710.66%267,599
Aug 25, 202514.2614.3013.6313.8913.89-3.07%148,478
Aug 22, 202514.3515.0413.9214.3314.331.27%280,077
Aug 21, 202513.5114.2312.9814.1514.153.82%227,201
Aug 20, 202513.0513.7512.8613.6313.632.33%360,657
Aug 19, 202514.5714.7213.3213.3213.32-8.58%299,842
Aug 18, 202514.5914.9413.6514.5714.57-0.99%369,178
Aug 15, 202513.9015.1513.0414.7214.7211.39%577,756
Aug 14, 202512.7413.5912.3713.2113.212.01%342,273
Aug 13, 202512.7114.2812.4812.9512.953.35%617,570
Aug 12, 202511.3412.6211.3412.5312.5311.28%293,739
Aug 11, 202512.1712.2010.8211.2611.26-7.40%335,988
Aug 8, 202511.1912.6410.1112.1612.169.25%690,301
Aug 7, 202511.8712.1110.9411.1311.13-4.63%327,254
Aug 6, 202511.8711.9011.2411.6711.67-2.34%428,333
Aug 5, 202513.1613.8211.9111.9511.95-4.70%399,912
Aug 4, 202513.8213.8912.2712.5412.54-8.80%323,658
Aug 1, 202512.9713.9212.5513.7513.753.77%513,172
Jul 31, 202515.3715.8913.0813.2513.25-14.46%801,235
Jul 30, 202514.9715.9414.6015.4915.493.54%857,832
Jul 29, 202514.7515.2114.0214.9614.962.82%417,667
Jul 28, 202514.9215.1213.8114.5514.55-0.14%619,334
Jul 25, 202512.9115.9212.3314.5714.5711.82%936,754
Jul 24, 202513.5714.2012.9413.0313.03-4.75%523,616
Jul 23, 202511.8413.7911.7113.6813.6816.92%744,235
Jul 22, 202512.2212.6611.6311.7011.70-4.02%385,477
Jul 21, 202511.8313.1211.7312.1912.193.74%365,294
Jul 18, 202512.3413.1611.5611.7511.75-3.65%273,419
Jul 17, 202512.4312.8812.0212.2012.20-1.89%239,822
Jul 16, 202514.0014.2411.8012.4312.43-7.24%599,296
Jul 15, 202514.0614.7412.9913.4013.40-3.39%307,036
Jul 14, 202513.1013.9912.9313.8713.876.37%388,969
Jul 11, 202512.0013.5311.8013.0413.045.16%566,164
Jul 10, 202513.0013.2812.2012.4012.40-6.63%199,131