Skip to main content
MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
10.88
-0.95 (-8.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

MBX Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.9912.3110.8110.8810.88-8.03%151,788
Feb 20, 202511.6912.0011.1411.8311.835.44%184,766
Feb 19, 202510.8211.4310.3611.2211.222.94%131,853
Feb 18, 202510.5311.4710.2510.9010.904.71%396,939
Feb 14, 20259.0310.499.0310.4110.4115.80%242,972
Feb 13, 20258.939.068.698.998.99-0.33%206,239
Feb 12, 20259.219.708.809.029.02-6.53%259,713
Feb 11, 20259.929.979.079.659.65-5.95%251,463
Feb 10, 202512.8612.908.6310.2610.26-16.86%732,406
Feb 7, 202512.2113.4312.0012.3412.340.65%565,575
Feb 6, 202512.9014.2312.2112.2612.268.98%942,127
Feb 5, 202510.9811.7110.9811.2511.252.93%152,720
Feb 4, 202510.4910.9910.4110.9310.934.19%218,621
Feb 3, 20259.8410.729.5710.4910.494.80%314,442
Jan 31, 202511.6711.899.8110.0110.01-14.00%382,358
Jan 30, 202510.6011.6510.4011.6411.6413.34%147,609
Jan 29, 202510.8911.009.9010.2710.27-5.26%290,285
Jan 28, 202510.4210.859.7810.8410.844.33%280,932
Jan 27, 202510.1310.839.8110.3910.39-3.35%377,880
Jan 24, 202511.7011.8510.6910.7510.75-8.35%153,176
Jan 23, 202510.8312.2110.6411.7311.738.11%557,484
Jan 22, 202510.3011.0710.2010.8510.856.06%267,380
Jan 21, 202510.0110.399.4210.2310.233.44%153,824
Jan 17, 202510.5610.969.829.899.89-6.17%225,165
Jan 16, 202511.5911.609.6510.5410.54-11.35%364,342
Jan 15, 202512.0813.1811.7711.8911.89-1.25%272,268
Jan 14, 202512.5113.4011.8412.0412.04-3.37%248,110
Jan 13, 202513.4113.4112.3212.4612.46-8.98%238,297
Jan 10, 202514.2614.8213.3213.6913.69-5.65%380,941
Jan 8, 202514.9414.9413.7814.5114.51-0.62%188,866
Jan 7, 202515.7516.6714.5714.6014.60-10.32%359,040
Jan 6, 202518.6318.8916.2816.2816.28-12.43%305,710
Jan 3, 202518.1718.6616.2918.5918.591.86%346,928
Jan 2, 202518.8019.3918.0018.2518.25-0.98%291,238
Dec 31, 202418.0018.7217.5518.4318.432.90%221,059
Dec 30, 202420.0120.6517.4117.9117.91-10.76%228,944
Dec 27, 202421.5721.6619.4320.0720.07-8.31%90,664
Dec 26, 202421.4622.6220.5521.8921.891.53%80,418
Dec 24, 202420.6221.6420.2521.5621.564.81%42,408
Dec 23, 202420.4420.7119.1420.5720.571.03%136,566
Dec 20, 202419.5521.6419.2120.3620.360.44%2,771,835
Dec 19, 202419.5820.9518.9220.2720.274.00%351,473
Dec 18, 202420.2020.6518.8519.4919.49-2.06%322,471
Dec 17, 202418.9520.7418.7419.9019.903.97%444,241
Dec 16, 202419.4520.7217.9319.1419.141.06%290,679
Dec 13, 202420.3020.8618.6418.9418.94-7.61%194,312
Dec 12, 202422.5522.8520.3820.5020.50-9.85%160,169
Dec 11, 202421.6623.2520.7822.7422.745.03%205,817
Dec 10, 202422.8023.8220.8521.6521.65-5.17%377,229
Dec 9, 202422.6924.1920.4922.8322.832.93%271,328
Dec 6, 202418.8222.2118.8222.1822.1814.98%157,779
Dec 5, 202419.0220.4118.7119.2919.290.26%102,330
Dec 4, 202419.4721.9919.0619.2419.24-2.68%95,782
Dec 3, 202418.8720.4918.5519.7719.774.05%88,180
Dec 2, 202420.4221.2918.2119.0019.00-6.59%136,764
Nov 29, 202421.2922.3319.9320.3420.34-3.00%83,444
Nov 27, 202420.1322.6020.0020.9720.975.75%119,078
Nov 26, 202419.6720.7819.6719.8319.832.27%94,497
Nov 25, 202419.0020.2618.8619.3919.394.81%201,980
Nov 22, 202416.7519.0016.7518.5018.5012.05%127,310
Nov 21, 202416.2216.6115.6516.5116.511.66%116,023
Nov 20, 202416.3416.7515.3116.2416.241.88%166,659
Nov 19, 202415.7217.7815.5715.9415.94-2.92%126,928
Nov 18, 202418.3319.1615.6316.4216.42-6.76%134,897
Nov 15, 202419.3020.4517.0017.6117.61-9.65%227,872
Nov 14, 202421.0221.1619.3719.4919.49-6.52%82,026
Nov 13, 202422.7723.8920.4020.8520.85-8.23%96,278
Nov 12, 202423.3323.8822.2222.7222.72-3.32%44,807
Nov 11, 202421.0224.0021.0223.5023.502.58%69,700
Nov 8, 202423.3224.3021.7722.9122.91-1.34%60,673
Nov 7, 202422.5323.8721.4423.2223.222.07%77,751
Nov 6, 202423.1227.5022.2022.7522.75-1.34%66,435
Nov 5, 202422.0023.8820.9923.0623.065.49%91,021
Nov 4, 202421.8722.6021.1521.8621.86-2.67%51,799
Nov 1, 202423.0123.7122.3922.4622.46-1.92%39,060
Oct 31, 202421.9323.2521.5922.9022.902.88%33,736
Oct 30, 202421.8623.2321.4422.2622.261.83%60,853
Oct 29, 202419.8322.4619.5021.8621.8610.07%98,683
Oct 28, 202421.2422.8819.3319.8619.86-6.50%163,347
Oct 25, 202423.1923.2920.6521.2421.24-8.21%246,500
Oct 24, 202423.0624.1022.8523.1423.140.04%114,522
Oct 23, 202423.8924.1222.9223.1323.13-3.50%48,421
Oct 22, 202424.0224.2023.3123.9723.970.33%35,882
Oct 21, 202424.1924.8823.1023.8923.89-0.75%108,041
Oct 18, 202423.1524.2022.9524.0724.073.93%125,514
Oct 17, 202424.5624.8922.8023.1623.16-4.26%64,682
Oct 16, 202423.7624.1923.5124.1924.190.42%39,886
Oct 15, 202423.8224.4123.0624.0924.092.29%84,240
Oct 14, 202423.7824.3122.5723.5523.55-1.63%93,555
Oct 11, 202423.7024.6523.5323.9423.941.61%156,395
Oct 10, 202423.0224.5322.6723.5623.562.12%191,566
Oct 9, 202421.8524.2921.8523.0723.075.58%267,565
Oct 8, 202425.5126.1521.3421.8521.85-9.71%250,691
Oct 7, 202423.6724.2923.2524.2024.201.89%31,566
Oct 4, 202424.1124.9922.5123.7523.75-3.06%182,621
Oct 3, 202423.5025.5023.2024.5024.503.99%118,635
Oct 2, 202423.9224.5922.6123.5623.56-2.08%131,006
Oct 1, 202425.5225.9922.9124.0624.06-7.39%192,121
Sep 30, 202423.3526.1923.2825.9825.988.48%125,580
Sep 27, 202424.6024.7423.2923.9523.95-2.20%88,073