Skip to main content
MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
20.36
+0.09 (0.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

MBX Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.5521.6419.2120.3620.360.44%2,749,008
Dec 19, 202419.5820.9518.9220.2720.274.00%351,500
Dec 18, 202420.2020.6518.8519.4919.49-2.06%322,500
Dec 17, 202418.9520.7418.7419.9019.903.97%444,241
Dec 16, 202419.4520.7217.9319.1419.141.06%290,700
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%157,800
Dec 5, 202419.0220.4118.7119.2919.290.26%102,330
Dec 4, 202419.4721.9919.0619.2419.24-2.68%95,800
Dec 3, 202418.8720.4918.5519.7719.774.05%88,200
Dec 2, 202420.4221.2918.2119.0019.00-6.59%136,800
Nov 29, 202421.2922.3319.9320.3420.34-3.00%83,444
Nov 27, 202420.1322.6020.0020.9720.975.75%119,100
Nov 26, 202419.6720.7819.6719.8319.832.27%94,500
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%166,700
Nov 19, 202415.7217.7815.5715.9415.94-2.92%126,928
Nov 18, 202418.3319.1615.6316.4216.42-6.76%134,900
Nov 15, 202419.3020.4517.0017.6117.61-9.65%227,900
Nov 14, 202421.0221.1619.3719.4919.49-6.52%82,026
Nov 13, 202422.7723.8920.4020.8520.85-8.23%96,300
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%60,700
Nov 7, 202422.5323.8721.4423.2223.222.07%77,800
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%51,800
Nov 1, 202423.0123.7122.3922.4622.46-1.92%39,100
Oct 31, 202421.9323.2521.5922.9022.902.88%33,736
Oct 30, 202421.8623.2321.4422.2622.261.83%60,900
Oct 29, 202419.8322.4619.5021.8621.8610.07%98,700
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%35,900
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%64,700
Oct 16, 202423.7624.1923.5124.1924.190.42%39,900
Oct 15, 202423.8224.4123.0624.0924.092.29%84,240
Oct 14, 202423.7824.3122.5723.5523.55-1.63%93,600
Oct 11, 202423.7024.6523.5323.9423.941.61%156,400
Oct 10, 202423.0224.5322.6723.5623.562.12%191,600
Oct 9, 202421.8524.2921.8523.0723.075.58%267,600
Oct 8, 202425.5126.1521.3421.8521.85-9.71%250,700
Oct 7, 202423.6724.2923.2524.2024.201.89%31,600
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%88,100
Sep 26, 202423.0925.3123.0524.4924.495.74%154,229
Sep 25, 202423.3023.7522.1523.1623.160.74%132,900
Sep 24, 202422.6723.2522.1222.9922.993.23%106,343
Sep 23, 202422.5923.0021.4022.2722.27-1.24%106,745
Sep 20, 202421.2624.4921.0022.5522.556.22%438,200
Sep 19, 202421.1721.9820.2921.2321.231.10%119,525
Sep 18, 202421.5022.4520.6921.0021.00-2.33%53,549
Sep 17, 202421.9822.8820.9221.5021.50-0.69%101,400
Sep 16, 202424.0024.2420.5221.6521.65-8.46%246,001