MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.65	32.39	30.84	31.79	31.79	1.15%	460,178
May 20, 2026	30.75	31.87	30.35	31.43	31.43	3.42%	816,481
May 19, 2026	30.65	31.16	29.60	30.39	30.39	-1.90%	605,947
May 18, 2026	32.50	33.11	30.58	30.98	30.98	-4.53%	916,942
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
Apr 21, 2026	34.01	34.20	31.71	33.24	33.24	-1.60%	436,307
Apr 20, 2026	33.49	34.08	32.01	33.78	33.78	0.03%	522,792
Apr 17, 2026	33.85	35.00	33.31	33.77	33.77	1.66%	306,798
Apr 16, 2026	32.87	33.46	32.45	33.22	33.22	0.79%	217,048
Apr 15, 2026	32.81	33.50	31.83	32.96	32.96	0.46%	317,865
Apr 14, 2026	32.95	33.75	32.06	32.81	32.81	-	462,163
Apr 13, 2026	30.98	32.94	30.76	32.81	32.81	5.84%	300,132
Apr 10, 2026	33.24	33.80	30.76	31.00	31.00	-5.66%	284,263
Apr 9, 2026	31.45	33.50	31.27	32.86	32.86	3.79%	467,548
Apr 8, 2026	31.52	32.77	30.40	31.66	31.66	4.87%	453,999
Apr 7, 2026	31.06	31.21	29.32	30.19	30.19	-3.55%	1,225,258
Apr 6, 2026	32.94	33.20	31.25	31.30	31.30	-5.12%	436,509
Apr 2, 2026	31.00	33.70	30.87	32.99	32.99	2.17%	601,684
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%	522,692
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%	353,147
Mar 26, 2026	28.14	29.24	28.00	28.29	28.29	-2.31%	236,940
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%	378,780
Mar 23, 2026	29.33	29.88	27.97	28.14	28.14	-1.88%	548,870
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%	434,375
Mar 18, 2026	29.55	29.55	27.66	28.70	28.70	-3.50%	494,015
Mar 17, 2026	29.38	29.79	28.44	29.74	29.74	-0.20%	480,335
Mar 16, 2026	30.19	31.20	29.20	29.80	29.80	6.43%	581,220
Mar 13, 2026	27.81	28.99	26.42	28.00	28.00	0.18%	728,538
Mar 12, 2026	28.39	28.66	26.54	27.95	27.95	-3.42%	750,098