MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
10.90
-1.18 (-9.73%)
May 6, 2025, 4:00 PM EDT - Market closed
MBX Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 11.64 | 11.64 | 10.25 | 10.90 | - | -9.73% | 429,722 |
| May 5, 2025 | 11.82 | 12.24 | 10.95 | 12.07 | 12.07 | 0.58% | 191,858 |
| May 2, 2025 | 11.28 | 13.00 | 10.83 | 12.00 | 12.00 | 6.38% | 629,525 |
| May 1, 2025 | 10.53 | 11.36 | 10.07 | 11.28 | 11.28 | 7.53% | 277,059 |
| Apr 30, 2025 | 9.76 | 10.94 | 9.38 | 10.49 | 10.49 | 6.28% | 345,746 |
| Apr 29, 2025 | 9.38 | 9.99 | 9.03 | 9.87 | 9.87 | 5.56% | 178,042 |
| Apr 28, 2025 | 9.13 | 9.42 | 9.00 | 9.35 | 9.35 | 1.96% | 184,511 |
| Apr 25, 2025 | 9.07 | 9.64 | 8.75 | 9.17 | 9.17 | -1.08% | 265,788 |
| Apr 24, 2025 | 8.99 | 9.81 | 8.92 | 9.27 | 9.27 | 3.11% | 353,329 |
| Apr 23, 2025 | 8.68 | 9.35 | 8.65 | 8.99 | 8.99 | 4.05% | 419,348 |
| Apr 22, 2025 | 7.69 | 8.89 | 7.38 | 8.64 | 8.64 | 13.09% | 441,915 |
| Apr 21, 2025 | 7.57 | 7.86 | 7.20 | 7.64 | 7.64 | 0.26% | 301,231 |
| Apr 17, 2025 | 7.48 | 7.85 | 7.09 | 7.62 | 7.62 | 1.46% | 218,710 |
| Apr 16, 2025 | 7.37 | 7.86 | 7.10 | 7.51 | 7.51 | 1.76% | 313,148 |
| Apr 15, 2025 | 7.36 | 7.56 | 6.94 | 7.38 | 7.38 | -0.67% | 321,240 |
| Apr 14, 2025 | 7.58 | 7.71 | 6.81 | 7.43 | 7.43 | 0.27% | 232,902 |
| Apr 11, 2025 | 6.34 | 7.83 | 6.34 | 7.41 | 7.41 | 18.18% | 1,184,682 |
| Apr 10, 2025 | 6.56 | 6.76 | 6.00 | 6.27 | 6.27 | -2.03% | 727,167 |
| Apr 9, 2025 | 5.71 | 6.54 | 5.64 | 6.40 | 6.40 | 10.54% | 369,413 |
| Apr 8, 2025 | 6.43 | 6.50 | 5.63 | 5.79 | 5.79 | -3.50% | 322,155 |
| Apr 7, 2025 | 5.48 | 6.28 | 4.81 | 6.00 | 6.00 | -0.66% | 334,494 |
| Apr 4, 2025 | 6.34 | 6.42 | 5.66 | 6.04 | 6.04 | -5.18% | 491,076 |
| Apr 3, 2025 | 6.84 | 7.15 | 6.33 | 6.37 | 6.37 | -8.61% | 232,296 |
| Apr 2, 2025 | 6.67 | 7.12 | 6.67 | 6.97 | 6.97 | 1.60% | 268,542 |
| Apr 1, 2025 | 7.31 | 7.71 | 6.77 | 6.86 | 6.86 | -7.05% | 197,317 |
| Mar 31, 2025 | 7.57 | 7.93 | 7.16 | 7.38 | 7.38 | -4.90% | 218,470 |
| Mar 28, 2025 | 7.25 | 8.10 | 7.25 | 7.76 | 7.76 | 4.72% | 321,021 |
| Mar 27, 2025 | 7.75 | 7.82 | 7.38 | 7.41 | 7.41 | -4.39% | 209,501 |
| Mar 26, 2025 | 7.74 | 7.99 | 7.51 | 7.75 | 7.75 | -0.51% | 126,627 |
| Mar 25, 2025 | 8.15 | 8.23 | 7.59 | 7.79 | 7.79 | -4.18% | 209,730 |
| Mar 24, 2025 | 7.98 | 8.30 | 7.82 | 8.13 | 8.13 | 3.04% | 228,866 |
| Mar 21, 2025 | 7.86 | 8.27 | 7.65 | 7.89 | 7.89 | -1.00% | 261,934 |
| Mar 20, 2025 | 8.35 | 8.76 | 7.79 | 7.97 | 7.97 | -5.12% | 426,952 |
| Mar 19, 2025 | 8.42 | 8.96 | 8.30 | 8.40 | 8.40 | -0.24% | 140,651 |
| Mar 18, 2025 | 8.60 | 9.16 | 8.32 | 8.42 | 8.42 | -4.86% | 197,205 |
| Mar 17, 2025 | 9.20 | 9.69 | 8.72 | 8.85 | 8.85 | 1.72% | 560,632 |
| Mar 14, 2025 | 8.63 | 9.48 | 8.58 | 8.70 | 8.70 | 0.81% | 159,770 |
| Mar 13, 2025 | 9.78 | 9.80 | 8.54 | 8.63 | 8.63 | -8.09% | 215,799 |
| Mar 12, 2025 | 9.19 | 9.92 | 8.67 | 9.39 | 9.39 | 2.18% | 153,272 |
| Mar 11, 2025 | 8.98 | 9.35 | 8.58 | 9.19 | 9.19 | 2.34% | 139,669 |
| Mar 10, 2025 | 9.73 | 10.22 | 8.84 | 8.98 | 8.98 | -9.20% | 215,948 |
| Mar 7, 2025 | 10.21 | 10.79 | 9.80 | 9.89 | 9.89 | -3.61% | 138,704 |
| Mar 6, 2025 | 10.79 | 11.25 | 9.81 | 10.26 | 10.26 | -8.80% | 236,601 |
| Mar 5, 2025 | 10.75 | 11.47 | 10.55 | 11.25 | 11.25 | 4.36% | 233,950 |
| Mar 4, 2025 | 9.94 | 10.93 | 9.35 | 10.78 | 10.78 | 6.31% | 135,913 |
| Mar 3, 2025 | 9.30 | 10.23 | 9.00 | 10.14 | 10.14 | 5.63% | 363,790 |
| Feb 28, 2025 | 9.65 | 10.13 | 9.00 | 9.60 | 9.60 | -2.24% | 191,215 |
| Feb 27, 2025 | 10.04 | 11.04 | 9.31 | 9.82 | 9.82 | -1.80% | 195,899 |
| Feb 26, 2025 | 9.72 | 10.68 | 9.70 | 10.00 | 10.00 | 2.35% | 199,382 |
| Feb 25, 2025 | 10.22 | 10.59 | 9.67 | 9.77 | 9.77 | -5.69% | 209,428 |