MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.13	38.10	36.13	36.85	36.85	0.03%	940,815
Jan 29, 2026	35.91	36.92	35.00	36.84	36.84	2.82%	315,506
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%	474,975
Jan 26, 2026	37.32	37.56	35.56	36.60	36.60	-3.30%	614,678
Jan 23, 2026	42.00	42.56	37.02	37.85	37.85	-10.71%	860,429
Jan 22, 2026	41.48	43.98	40.10	42.39	42.39	3.16%	792,844
Jan 21, 2026	43.00	43.46	39.27	41.09	41.09	-4.75%	751,485
Jan 20, 2026	39.78	43.91	39.65	43.14	43.14	6.44%	765,483
Jan 16, 2026	41.23	42.00	39.70	40.53	40.53	-0.93%	495,093
Jan 15, 2026	42.94	44.89	40.48	40.91	40.91	-4.84%	1,052,610
Jan 14, 2026	36.31	43.18	36.30	42.99	42.99	18.40%	1,420,495
Jan 13, 2026	36.42	36.59	35.03	36.31	36.31	-0.44%	814,847
Jan 12, 2026	32.23	36.49	31.58	36.47	36.47	15.19%	1,226,455
Jan 9, 2026	30.96	32.06	30.52	31.66	31.66	3.06%	414,802
Jan 8, 2026	32.21	33.00	29.79	30.72	30.72	-5.62%	424,652
Jan 7, 2026	30.05	34.40	29.54	32.55	32.55	13.41%	913,650
Jan 6, 2026	29.43	30.70	27.85	28.70	28.70	-2.08%	490,788
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%	564,059
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
Dec 8, 2025	32.55	33.31	31.30	31.39	31.39	-1.81%	613,370
Dec 5, 2025	29.98	32.07	29.98	31.97	31.97	4.68%	823,837
Dec 4, 2025	28.97	33.00	28.01	30.54	30.54	-10.02%	2,132,124
Dec 3, 2025	33.11	34.60	32.68	33.94	33.94	2.35%	840,317
Dec 2, 2025	33.40	34.04	31.85	33.16	33.16	0.48%	791,625
Dec 1, 2025	34.07	34.58	32.85	33.00	33.00	-4.32%	659,636
Nov 28, 2025	33.92	34.83	33.72	34.49	34.49	1.98%	255,175
Nov 26, 2025	32.02	34.17	31.67	33.82	33.82	7.03%	546,111
Nov 25, 2025	30.48	32.17	30.00	31.60	31.60	1.15%	683,499
Nov 24, 2025	27.44	32.12	27.44	31.24	31.24	15.36%	1,023,233
Nov 21, 2025	26.83	27.90	26.00	27.08	27.08	0.18%	772,818
Nov 20, 2025	27.76	28.74	26.79	27.03	27.03	-1.31%	729,935
Nov 19, 2025	26.36	28.13	26.04	27.39	27.39	3.91%	655,779
Nov 18, 2025	25.36	26.62	25.11	26.36	26.36	2.93%	323,791