MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	69.69	70.00	65.26	67.82	67.82	1.06%	545,470
Aug 6, 2026	66.19	68.86	64.50	67.11	67.11	-0.55%	527,622
Aug 5, 2026	70.00	72.64	67.04	67.48	67.48	-4.55%	487,475
Aug 4, 2026	64.78	71.12	64.74	70.70	70.70	9.77%	695,878
Aug 3, 2026	65.99	66.49	62.68	64.41	64.41	-2.31%	390,317
Jul 31, 2026	67.00	69.40	64.50	65.93	65.93	-0.80%	566,069
Jul 30, 2026	64.84	66.66	62.99	66.46	66.46	3.91%	547,982
Jul 29, 2026	61.78	65.99	60.58	63.96	63.96	6.49%	515,231
Jul 28, 2026	61.98	62.01	58.79	60.06	60.06	-2.02%	625,689
Jul 27, 2026	62.24	64.78	60.40	61.30	61.30	-1.13%	303,832
Jul 24, 2026	64.22	66.66	60.85	62.00	62.00	-2.47%	500,908
Jul 23, 2026	58.09	63.64	57.36	63.57	63.57	9.04%	537,342
Jul 22, 2026	60.18	60.65	57.23	58.30	58.30	-3.28%	663,293
Jul 21, 2026	60.52	61.17	58.37	60.28	60.28	0.23%	698,373
Jul 20, 2026	63.13	63.83	59.61	60.14	60.14	-4.42%	646,502
Jul 17, 2026	55.93	63.09	55.42	62.92	62.92	7.89%	898,438
Jul 16, 2026	59.17	61.27	57.40	58.32	58.32	-3.88%	834,943
Jul 15, 2026	55.75	60.70	54.34	60.68	60.68	7.22%	1,078,169
Jul 14, 2026	52.82	58.62	52.51	56.59	56.59	-5.75%	1,345,990
Jul 13, 2026	60.00	60.88	56.64	60.04	60.04	-1.65%	639,038
Jul 10, 2026	64.90	65.44	60.01	61.05	61.05	-7.09%	852,129
Jul 9, 2026	62.25	66.55	61.78	65.71	65.71	6.43%	747,915
Jul 8, 2026	62.46	64.32	61.04	61.74	61.74	-0.42%	1,469,550
Jul 7, 2026	58.11	62.25	56.17	62.00	62.00	7.45%	756,603
Jul 6, 2026	58.02	59.63	57.05	57.70	57.70	-0.17%	603,304
Jul 2, 2026	56.04	58.32	55.16	57.80	57.80	3.36%	828,855
Jul 1, 2026	55.20	58.50	55.05	55.92	55.92	1.30%	1,054,513
Jun 30, 2026	54.24	57.38	53.47	55.20	55.20	2.51%	1,072,392
Jun 29, 2026	52.64	55.00	52.12	53.85	53.85	2.94%	1,178,084
Jun 26, 2026	50.00	53.51	49.69	52.31	52.31	3.85%	2,888,471
Jun 25, 2026	48.59	52.50	48.17	50.37	50.37	4.07%	1,232,234
Jun 24, 2026	46.27	49.25	45.50	48.40	48.40	4.33%	928,730
Jun 23, 2026	42.43	46.90	41.99	46.39	46.39	5.65%	669,311
Jun 22, 2026	43.25	46.01	43.25	43.91	43.91	2.05%	660,993
Jun 18, 2026	42.84	43.49	40.77	43.03	43.03	3.46%	832,199
Jun 17, 2026	40.12	42.23	39.35	41.59	41.59	3.74%	676,980
Jun 16, 2026	39.05	42.08	37.84	40.09	40.09	2.85%	1,144,948
Jun 15, 2026	35.80	40.00	35.58	38.98	38.98	9.77%	1,259,809
Jun 12, 2026	32.00	36.84	32.00	35.51	35.51	-4.67%	2,155,677
Jun 11, 2026	31.33	37.27	30.51	37.25	37.25	20.20%	2,732,459
Jun 10, 2026	29.47	31.15	29.20	30.99	30.99	3.75%	971,371
Jun 9, 2026	29.68	30.56	28.35	29.87	29.87	3.00%	324,334
Jun 8, 2026	31.00	31.26	28.00	29.00	29.00	-4.23%	739,121
Jun 5, 2026	30.59	30.69	29.41	30.28	30.28	-2.04%	580,359
Jun 4, 2026	30.07	31.74	29.78	30.91	30.91	2.86%	544,022
Jun 3, 2026	30.53	30.83	29.55	30.05	30.05	-2.12%	466,208
Jun 2, 2026	30.29	31.35	29.57	30.70	30.70	0.16%	609,678
Jun 1, 2026	31.35	32.03	29.87	30.65	30.65	-2.61%	347,800
May 29, 2026	31.83	32.06	30.80	31.47	31.47	-1.35%	821,395
May 28, 2026	31.80	32.86	31.04	31.90	31.90	0.06%	377,355