MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
7.76
-0.37 (-4.55%)
At close: Mar 25, 2025, 4:00 PM
7.75
-0.01 (-0.13%)
After-hours: Mar 25, 2025, 5:50 PM EST
MBX Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 10.63 | 11.04 | 10.26 | 10.36 | 10.36 | -4.78% | 102,251 |
| Feb 21, 2025 | 11.99 | 12.31 | 10.81 | 10.88 | 10.88 | -8.03% | 151,829 |
| Feb 20, 2025 | 11.69 | 12.00 | 11.14 | 11.83 | 11.83 | 5.44% | 184,766 |
| Feb 19, 2025 | 10.82 | 11.43 | 10.36 | 11.22 | 11.22 | 2.94% | 131,853 |
| Feb 18, 2025 | 10.53 | 11.47 | 10.25 | 10.90 | 10.90 | 4.71% | 396,939 |
| Feb 14, 2025 | 9.03 | 10.49 | 9.03 | 10.41 | 10.41 | 15.80% | 242,972 |
| Feb 13, 2025 | 8.93 | 9.06 | 8.69 | 8.99 | 8.99 | -0.33% | 206,239 |
| Feb 12, 2025 | 9.21 | 9.70 | 8.80 | 9.02 | 9.02 | -6.53% | 259,713 |
| Feb 11, 2025 | 9.92 | 9.97 | 9.07 | 9.65 | 9.65 | -5.95% | 251,463 |
| Feb 10, 2025 | 12.86 | 12.90 | 8.63 | 10.26 | 10.26 | -16.86% | 732,406 |
| Feb 7, 2025 | 12.21 | 13.43 | 12.00 | 12.34 | 12.34 | 0.65% | 565,575 |
| Feb 6, 2025 | 12.90 | 14.23 | 12.21 | 12.26 | 12.26 | 8.98% | 942,127 |
| Feb 5, 2025 | 10.98 | 11.71 | 10.98 | 11.25 | 11.25 | 2.93% | 152,720 |
| Feb 4, 2025 | 10.49 | 10.99 | 10.41 | 10.93 | 10.93 | 4.19% | 218,621 |
| Feb 3, 2025 | 9.84 | 10.72 | 9.57 | 10.49 | 10.49 | 4.80% | 314,442 |
| Jan 31, 2025 | 11.67 | 11.89 | 9.81 | 10.01 | 10.01 | -14.00% | 382,358 |
| Jan 30, 2025 | 10.60 | 11.65 | 10.40 | 11.64 | 11.64 | 13.34% | 147,609 |
| Jan 29, 2025 | 10.89 | 11.00 | 9.90 | 10.27 | 10.27 | -5.26% | 290,285 |
| Jan 28, 2025 | 10.42 | 10.85 | 9.78 | 10.84 | 10.84 | 4.33% | 280,932 |
| Jan 27, 2025 | 10.13 | 10.83 | 9.81 | 10.39 | 10.39 | -3.35% | 377,880 |
| Jan 24, 2025 | 11.70 | 11.85 | 10.69 | 10.75 | 10.75 | -8.35% | 153,176 |
| Jan 23, 2025 | 10.83 | 12.21 | 10.64 | 11.73 | 11.73 | 8.11% | 557,484 |
| Jan 22, 2025 | 10.30 | 11.07 | 10.20 | 10.85 | 10.85 | 6.06% | 267,380 |
| Jan 21, 2025 | 10.01 | 10.39 | 9.42 | 10.23 | 10.23 | 3.44% | 153,824 |
| Jan 17, 2025 | 10.56 | 10.96 | 9.82 | 9.89 | 9.89 | -6.17% | 225,165 |
| Jan 16, 2025 | 11.59 | 11.60 | 9.65 | 10.54 | 10.54 | -11.35% | 364,342 |
| Jan 15, 2025 | 12.08 | 13.18 | 11.77 | 11.89 | 11.89 | -1.25% | 272,268 |
| Jan 14, 2025 | 12.51 | 13.40 | 11.84 | 12.04 | 12.04 | -3.37% | 248,110 |
| Jan 13, 2025 | 13.41 | 13.41 | 12.32 | 12.46 | 12.46 | -8.98% | 238,297 |