MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	56.04	58.32	55.16	58.02	-	3.76%	575,493
Jul 1, 2026	55.20	58.50	55.05	55.92	55.92	1.30%	1,052,741
Jun 30, 2026	54.24	57.38	53.47	55.20	55.20	2.51%	1,071,970
Jun 29, 2026	52.64	55.00	52.12	53.85	53.85	2.94%	1,178,028
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
May 27, 2026	31.81	33.06	31.24	31.88	31.88	0.41%	511,014
May 26, 2026	32.22	32.61	31.08	31.75	31.75	-0.31%	247,655
May 22, 2026	31.91	32.89	31.21	31.85	31.85	0.19%	436,084
May 21, 2026	31.65	32.39	30.84	31.79	31.79	1.15%	460,319
May 20, 2026	30.75	31.87	30.35	31.43	31.43	3.42%	816,733
May 19, 2026	30.65	31.16	29.60	30.39	30.39	-1.90%	610,127
May 18, 2026	32.50	33.11	30.58	30.98	30.98	-4.53%	917,487
May 15, 2026	34.87	35.27	32.00	32.45	32.45	-8.23%	606,377
May 14, 2026	37.10	38.09	34.85	35.36	35.36	-5.71%	839,998
May 13, 2026	37.34	38.37	35.94	37.50	37.50	1.41%	811,921
May 12, 2026	40.08	40.60	35.87	36.98	36.98	-7.73%	1,052,685
May 11, 2026	41.26	45.85	39.40	40.08	40.08	-2.16%	1,886,135
May 8, 2026	34.94	41.28	34.56	40.97	40.97	18.02%	1,883,246
May 7, 2026	32.00	34.90	30.75	34.71	34.71	8.06%	928,562
May 6, 2026	30.05	32.33	29.06	32.12	32.12	8.51%	465,679
May 5, 2026	29.80	30.65	28.82	29.60	29.60	0.54%	312,730
May 4, 2026	29.56	30.03	28.86	29.44	29.44	-1.14%	344,824
May 1, 2026	30.18	32.03	29.76	29.78	29.78	-1.46%	442,102
Apr 30, 2026	28.88	30.26	28.77	30.22	30.22	5.63%	299,983
Apr 29, 2026	28.95	29.67	27.56	28.61	28.61	-1.48%	296,690
Apr 28, 2026	31.79	32.19	28.96	29.04	29.04	-9.16%	874,404
Apr 27, 2026	31.94	33.44	31.16	31.97	31.97	0.03%	386,282
Apr 24, 2026	33.33	33.33	30.82	31.96	31.96	-4.28%	448,136
Apr 23, 2026	33.58	34.40	31.20	33.39	33.39	-0.57%	557,305
Apr 22, 2026	33.49	34.12	32.33	33.58	33.58	1.02%	341,757