MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.00	33.70	30.87	32.99	32.99	2.17%	601,668
Apr 1, 2026	30.30	33.00	30.29	32.29	32.29	8.17%	406,324
Mar 31, 2026	27.85	30.29	27.78	29.85	29.85	10.88%	522,473
Mar 30, 2026	28.50	28.94	26.14	26.92	26.92	-5.54%	452,891
Mar 27, 2026	28.34	29.25	27.83	28.50	28.50	0.74%	353,052
Mar 26, 2026	28.14	29.24	28.00	28.29	28.29	-2.31%	236,939
Mar 25, 2026	28.05	29.40	28.05	28.96	28.96	4.10%	337,181
Mar 24, 2026	27.96	28.45	26.84	27.82	27.82	-1.14%	378,574
Mar 23, 2026	29.33	29.88	27.97	28.14	28.14	-1.88%	548,479
Mar 20, 2026	28.43	29.00	27.40	28.68	28.68	0.88%	670,776
Mar 19, 2026	28.40	28.92	27.25	28.43	28.43	-0.94%	431,498
Mar 18, 2026	29.55	29.55	27.66	28.70	28.70	-3.50%	493,976
Mar 17, 2026	29.38	29.79	28.44	29.74	29.74	-0.20%	480,285
Mar 16, 2026	30.19	31.20	29.20	29.80	29.80	6.43%	580,960
Mar 13, 2026	27.81	28.99	26.42	28.00	28.00	0.18%	728,537
Mar 12, 2026	28.39	28.66	26.54	27.95	27.95	-3.42%	750,098
Mar 11, 2026	28.53	29.05	27.38	28.94	28.94	-0.24%	447,255
Mar 10, 2026	28.00	29.91	28.00	29.01	29.01	3.83%	622,891
Mar 9, 2026	30.08	30.53	27.85	27.94	27.94	-8.54%	816,189
Mar 6, 2026	31.28	32.23	30.01	30.55	30.55	-2.82%	591,573
Mar 5, 2026	30.97	31.97	30.01	31.44	31.44	0.40%	550,115
Mar 4, 2026	30.91	32.45	30.26	31.31	31.31	2.52%	462,801
Mar 3, 2026	31.90	32.19	30.33	30.54	30.54	-7.37%	508,033
Mar 2, 2026	31.16	33.47	31.16	32.97	32.97	1.29%	605,518
Feb 27, 2026	33.21	34.26	31.53	32.55	32.55	-7.11%	1,169,760
Feb 26, 2026	35.57	35.70	34.01	35.04	35.04	-1.68%	396,371
Feb 25, 2026	37.29	37.99	35.39	35.64	35.64	-2.97%	475,623
Feb 24, 2026	37.24	38.25	36.13	36.73	36.73	-0.05%	455,357
Feb 23, 2026	35.08	37.48	34.00	36.75	36.75	5.63%	416,810
Feb 20, 2026	37.26	37.26	34.31	34.79	34.79	-6.63%	452,427
Feb 19, 2026	39.75	40.10	36.25	37.26	37.26	-7.57%	951,992
Feb 18, 2026	39.09	40.97	38.81	40.31	40.31	2.36%	472,019
Feb 17, 2026	38.19	40.25	37.52	39.38	39.38	3.39%	499,714
Feb 13, 2026	38.00	40.09	37.69	38.09	38.09	0.24%	553,306
Feb 12, 2026	35.70	38.86	34.71	38.00	38.00	8.57%	530,708
Feb 11, 2026	38.18	39.21	34.06	35.00	35.00	-7.11%	505,287
Feb 10, 2026	37.16	37.99	35.27	37.68	37.68	1.76%	379,965
Feb 9, 2026	37.51	38.13	36.49	37.03	37.03	-1.70%	332,408
Feb 6, 2026	36.77	38.12	36.63	37.67	37.67	4.49%	345,355
Feb 5, 2026	37.43	38.71	35.77	36.05	36.05	-6.05%	494,215
Feb 4, 2026	39.82	41.39	37.14	38.37	38.37	-2.17%	752,547
Feb 3, 2026	39.20	40.55	37.75	39.22	39.22	0.38%	2,739,021
Feb 2, 2026	37.02	39.70	37.02	39.07	39.07	6.02%	636,605
Jan 30, 2026	36.13	38.10	36.13	36.85	36.85	0.03%	949,865
Jan 29, 2026	35.91	36.92	35.00	36.84	36.84	2.82%	316,462
Jan 28, 2026	36.34	37.21	35.15	35.83	35.83	-0.67%	360,193
Jan 27, 2026	36.97	37.89	35.11	36.07	36.07	-1.45%	475,096
Jan 26, 2026	37.32	37.56	35.56	36.60	36.60	-3.30%	616,480
Jan 23, 2026	42.00	42.56	37.02	37.85	37.85	-10.71%	860,611
Jan 22, 2026	41.48	43.98	40.10	42.39	42.39	3.16%	843,521