MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
62.91
-0.98 (-1.53%)
Sep 18, 2026, 4:00 PM EDT - Market closed
MBX Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 64.00 | 64.05 | 61.40 | 62.91 | 62.91 | -1.53% | 932,360 |
| Sep 17, 2026 | 62.50 | 65.00 | 62.50 | 63.89 | 63.89 | 3.77% | 969,813 |
| Sep 16, 2026 | 61.34 | 62.75 | 59.49 | 61.57 | 61.57 | 0.80% | 1,159,832 |
| Sep 15, 2026 | 58.79 | 61.20 | 58.39 | 61.08 | 61.08 | 2.67% | 652,593 |
| Sep 14, 2026 | 59.35 | 60.22 | 58.87 | 59.49 | 59.49 | 0.80% | 323,679 |
| Sep 11, 2026 | 61.75 | 61.94 | 58.42 | 59.02 | 59.02 | -3.15% | 306,208 |
| Sep 10, 2026 | 62.43 | 63.02 | 60.65 | 60.94 | 60.94 | -3.13% | 457,266 |
| Sep 9, 2026 | 63.29 | 64.04 | 61.29 | 62.91 | 62.91 | -0.13% | 315,690 |
| Sep 8, 2026 | 60.85 | 64.17 | 60.66 | 62.99 | 62.99 | 2.06% | 266,220 |
| Sep 4, 2026 | 61.00 | 62.73 | 60.60 | 61.72 | 61.72 | 0.49% | 271,775 |
| Sep 3, 2026 | 60.90 | 62.61 | 59.84 | 61.42 | 61.42 | 0.87% | 292,658 |
| Sep 2, 2026 | 61.40 | 62.45 | 58.80 | 60.89 | 60.89 | -0.07% | 352,285 |
| Sep 1, 2026 | 61.42 | 62.88 | 60.22 | 60.93 | 60.93 | -1.09% | 416,086 |
| Aug 31, 2026 | 62.25 | 63.04 | 59.47 | 61.60 | 61.60 | -2.22% | 518,300 |
| Aug 28, 2026 | 66.14 | 66.14 | 62.99 | 63.00 | 63.00 | -5.11% | 307,654 |
| Aug 27, 2026 | 66.73 | 66.90 | 64.50 | 66.39 | 66.39 | -0.55% | 263,545 |
| Aug 26, 2026 | 68.56 | 68.83 | 66.27 | 66.76 | 66.76 | -2.71% | 214,779 |
| Aug 25, 2026 | 67.64 | 69.50 | 67.64 | 68.62 | 68.62 | 3.36% | 274,033 |
| Aug 24, 2026 | 66.23 | 67.16 | 64.00 | 66.39 | 66.39 | 0.09% | 531,065 |
| Aug 21, 2026 | 67.86 | 67.86 | 65.59 | 66.33 | 66.33 | -0.03% | 466,649 |
| Aug 20, 2026 | 67.00 | 68.49 | 65.40 | 66.35 | 66.35 | -3.00% | 422,510 |
| Aug 19, 2026 | 67.53 | 68.76 | 65.25 | 68.40 | 68.40 | 2.83% | 562,345 |
| Aug 18, 2026 | 66.40 | 69.05 | 65.80 | 66.52 | 66.52 | -2.53% | 560,737 |
| Aug 17, 2026 | 68.28 | 69.94 | 67.58 | 68.25 | 68.25 | -0.47% | 461,171 |
| Aug 14, 2026 | 67.00 | 68.84 | 65.01 | 68.57 | 68.57 | 2.22% | 503,142 |
| Aug 13, 2026 | 66.97 | 68.41 | 65.50 | 67.08 | 67.08 | 0.16% | 334,917 |
| Aug 12, 2026 | 66.84 | 67.80 | 66.00 | 66.97 | 66.97 | 1.45% | 331,487 |
| Aug 11, 2026 | 67.46 | 68.49 | 65.11 | 66.01 | 66.01 | -0.21% | 359,757 |
| Aug 10, 2026 | 67.71 | 68.22 | 65.30 | 66.15 | 66.15 | -2.46% | 325,459 |
| Aug 7, 2026 | 69.69 | 70.00 | 65.26 | 67.82 | 67.82 | 1.06% | 545,507 |
| Aug 6, 2026 | 66.19 | 68.86 | 64.50 | 67.11 | 67.11 | -0.55% | 528,714 |
| Aug 5, 2026 | 70.00 | 72.64 | 67.04 | 67.48 | 67.48 | -4.55% | 487,495 |
| Aug 4, 2026 | 64.78 | 71.12 | 64.74 | 70.70 | 70.70 | 9.77% | 696,037 |
| Aug 3, 2026 | 65.99 | 66.49 | 62.68 | 64.41 | 64.41 | -2.31% | 390,732 |
| Jul 31, 2026 | 67.00 | 69.40 | 64.50 | 65.93 | 65.93 | -0.80% | 566,278 |
| Jul 30, 2026 | 64.84 | 66.66 | 62.99 | 66.46 | 66.46 | 3.91% | 548,134 |
| Jul 29, 2026 | 61.78 | 65.99 | 60.58 | 63.96 | 63.96 | 6.49% | 564,724 |
| Jul 28, 2026 | 61.98 | 62.01 | 58.79 | 60.06 | 60.06 | -2.02% | 625,724 |
| Jul 27, 2026 | 62.24 | 64.78 | 60.40 | 61.30 | 61.30 | -1.13% | 304,265 |
| Jul 24, 2026 | 64.22 | 66.66 | 60.85 | 62.00 | 62.00 | -2.47% | 500,942 |
| Jul 23, 2026 | 58.09 | 63.64 | 57.36 | 63.57 | 63.57 | 9.04% | 537,811 |
| Jul 22, 2026 | 60.18 | 60.65 | 57.23 | 58.30 | 58.30 | -3.28% | 696,102 |
| Jul 21, 2026 | 60.52 | 61.17 | 58.37 | 60.28 | 60.28 | 0.23% | 698,406 |
| Jul 20, 2026 | 63.13 | 63.83 | 59.61 | 60.14 | 60.14 | -4.42% | 646,742 |
| Jul 17, 2026 | 55.93 | 63.09 | 55.42 | 62.92 | 62.92 | 7.89% | 898,469 |
| Jul 16, 2026 | 59.17 | 61.27 | 57.40 | 58.32 | 58.32 | -3.88% | 834,989 |
| Jul 15, 2026 | 55.75 | 60.70 | 54.34 | 60.68 | 60.68 | 7.22% | 1,078,723 |
| Jul 14, 2026 | 52.82 | 58.62 | 52.51 | 56.59 | 56.59 | -5.75% | 1,383,166 |
| Jul 13, 2026 | 60.00 | 60.88 | 56.64 | 60.04 | 60.04 | -1.65% | 643,341 |
| Jul 10, 2026 | 64.90 | 65.44 | 60.01 | 61.05 | 61.05 | -7.09% | 852,129 |