MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	53.66	53.77	50.42	53.25	53.25	-2.37%	413,811
Oct 7, 2026	56.38	58.50	53.36	54.54	54.54	-4.18%	355,060
Oct 6, 2026	58.75	59.23	55.34	56.92	56.92	-2.77%	365,084
Oct 5, 2026	58.33	59.26	56.42	58.54	58.54	0.05%	422,147
Oct 2, 2026	59.28	61.12	56.90	58.51	58.51	3.47%	637,305
Oct 1, 2026	58.47	60.20	56.15	56.55	56.55	-3.53%	434,148
Sep 30, 2026	58.19	59.40	56.10	58.62	58.62	1.51%	523,792
Sep 29, 2026	57.27	58.24	56.55	57.75	57.75	0.36%	357,124
Sep 28, 2026	52.86	58.49	52.60	57.54	57.54	7.29%	439,612
Sep 25, 2026	55.83	56.00	52.32	53.63	53.63	-3.18%	563,530
Sep 24, 2026	57.56	57.72	54.41	55.39	55.39	-4.32%	638,966
Sep 23, 2026	61.85	61.85	57.82	57.89	57.89	-6.60%	352,410
Sep 22, 2026	61.14	63.45	60.84	61.98	61.98	1.71%	433,367
Sep 21, 2026	63.46	64.61	59.97	60.94	60.94	-3.13%	903,395
Sep 18, 2026	64.00	64.05	61.40	62.91	62.91	-1.53%	932,362
Sep 17, 2026	62.50	65.00	62.50	63.89	63.89	3.77%	969,813
Sep 16, 2026	61.34	62.75	59.49	61.57	61.57	0.80%	1,159,832
Sep 15, 2026	58.79	61.20	58.39	61.08	61.08	2.67%	652,593
Sep 14, 2026	59.35	60.22	58.87	59.49	59.49	0.80%	323,679
Sep 11, 2026	61.75	61.94	58.42	59.02	59.02	-3.15%	306,208
Sep 10, 2026	62.43	63.02	60.65	60.94	60.94	-3.13%	457,266
Sep 9, 2026	63.29	64.04	61.29	62.91	62.91	-0.13%	315,690
Sep 8, 2026	60.85	64.17	60.66	62.99	62.99	2.06%	266,220
Sep 4, 2026	61.00	62.73	60.60	61.72	61.72	0.49%	271,775
Sep 3, 2026	60.90	62.61	59.84	61.42	61.42	0.87%	292,658
Sep 2, 2026	61.40	62.45	58.80	60.89	60.89	-0.07%	352,285
Sep 1, 2026	61.42	62.88	60.22	60.93	60.93	-1.09%	416,086
Aug 31, 2026	62.25	63.04	59.47	61.60	61.60	-2.22%	518,300
Aug 28, 2026	66.14	66.14	62.99	63.00	63.00	-5.11%	307,654
Aug 27, 2026	66.73	66.90	64.50	66.39	66.39	-0.55%	263,545
Aug 26, 2026	68.56	68.83	66.27	66.76	66.76	-2.71%	214,779
Aug 25, 2026	67.64	69.50	67.64	68.62	68.62	3.36%	274,033
Aug 24, 2026	66.23	67.16	64.00	66.39	66.39	0.09%	531,065
Aug 21, 2026	67.86	67.86	65.59	66.33	66.33	-0.03%	466,649
Aug 20, 2026	67.00	68.49	65.40	66.35	66.35	-3.00%	422,510
Aug 19, 2026	67.53	68.76	65.25	68.40	68.40	2.83%	562,345
Aug 18, 2026	66.40	69.05	65.80	66.52	66.52	-2.53%	560,737
Aug 17, 2026	68.28	69.94	67.58	68.25	68.25	-0.47%	461,171
Aug 14, 2026	67.00	68.84	65.01	68.57	68.57	2.22%	503,142
Aug 13, 2026	66.97	68.41	65.50	67.08	67.08	0.16%	334,917
Aug 12, 2026	66.84	67.80	66.00	66.97	66.97	1.45%	331,487
Aug 11, 2026	67.46	68.49	65.11	66.01	66.01	-0.21%	359,757
Aug 10, 2026	67.71	68.22	65.30	66.15	66.15	-2.46%	325,459
Aug 7, 2026	69.69	70.00	65.26	67.82	67.82	1.06%	545,507
Aug 6, 2026	66.19	68.86	64.50	67.11	67.11	-0.55%	528,714
Aug 5, 2026	70.00	72.64	67.04	67.48	67.48	-4.55%	487,495
Aug 4, 2026	64.78	71.12	64.74	70.70	70.70	9.77%	696,037
Aug 3, 2026	65.99	66.49	62.68	64.41	64.41	-2.31%	390,732
Jul 31, 2026	67.00	69.40	64.50	65.93	65.93	-0.80%	566,278
Jul 30, 2026	64.84	66.66	62.99	66.46	66.46	3.91%	548,134