MBX Biosciences, Inc. (MBX)
NASDAQ: MBX · Real-Time Price · USD
63.00
-3.39 (-5.11%)
Aug 28, 2026, 4:00 PM EDT - Market closed
MBX Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 66.14 | 66.14 | 62.99 | 63.00 | 63.00 | -5.11% | 307,545 |
| Aug 27, 2026 | 66.73 | 66.90 | 64.50 | 66.39 | 66.39 | -0.55% | 263,495 |
| Aug 26, 2026 | 68.56 | 68.83 | 66.27 | 66.76 | 66.76 | -2.71% | 214,624 |
| Aug 25, 2026 | 67.64 | 69.50 | 67.64 | 68.62 | 68.62 | 3.36% | 273,986 |
| Aug 24, 2026 | 66.23 | 67.16 | 64.00 | 66.39 | 66.39 | 0.09% | 530,948 |
| Aug 21, 2026 | 67.86 | 67.86 | 65.59 | 66.33 | 66.33 | -0.03% | 466,334 |
| Aug 20, 2026 | 67.00 | 68.49 | 65.40 | 66.35 | 66.35 | -3.00% | 420,789 |
| Aug 19, 2026 | 67.53 | 68.76 | 65.25 | 68.40 | 68.40 | 2.83% | 558,299 |
| Aug 18, 2026 | 66.40 | 69.05 | 65.80 | 66.52 | 66.52 | -2.53% | 556,907 |
| Aug 17, 2026 | 68.28 | 69.94 | 67.58 | 68.25 | 68.25 | -0.47% | 460,047 |
| Aug 14, 2026 | 67.00 | 68.84 | 65.01 | 68.57 | 68.57 | 2.22% | 502,695 |
| Aug 13, 2026 | 66.97 | 68.41 | 65.50 | 67.08 | 67.08 | 0.16% | 333,915 |
| Aug 12, 2026 | 66.84 | 67.80 | 66.00 | 66.97 | 66.97 | 1.45% | 328,509 |
| Aug 11, 2026 | 67.46 | 68.49 | 65.11 | 66.01 | 66.01 | -0.21% | 359,675 |
| Aug 10, 2026 | 67.71 | 68.22 | 65.30 | 66.15 | 66.15 | -2.46% | 322,426 |
| Aug 7, 2026 | 69.69 | 70.00 | 65.26 | 67.82 | 67.82 | 1.06% | 545,470 |
| Aug 6, 2026 | 66.19 | 68.86 | 64.50 | 67.11 | 67.11 | -0.55% | 527,622 |
| Aug 5, 2026 | 70.00 | 72.64 | 67.04 | 67.48 | 67.48 | -4.55% | 487,475 |
| Aug 4, 2026 | 64.78 | 71.12 | 64.74 | 70.70 | 70.70 | 9.77% | 695,878 |
| Aug 3, 2026 | 65.99 | 66.49 | 62.68 | 64.41 | 64.41 | -2.31% | 390,317 |
| Jul 31, 2026 | 67.00 | 69.40 | 64.50 | 65.93 | 65.93 | -0.80% | 566,069 |
| Jul 30, 2026 | 64.84 | 66.66 | 62.99 | 66.46 | 66.46 | 3.91% | 547,982 |
| Jul 29, 2026 | 61.78 | 65.99 | 60.58 | 63.96 | 63.96 | 6.49% | 515,231 |
| Jul 28, 2026 | 61.98 | 62.01 | 58.79 | 60.06 | 60.06 | -2.02% | 625,689 |
| Jul 27, 2026 | 62.24 | 64.78 | 60.40 | 61.30 | 61.30 | -1.13% | 303,832 |
| Jul 24, 2026 | 64.22 | 66.66 | 60.85 | 62.00 | 62.00 | -2.47% | 500,908 |
| Jul 23, 2026 | 58.09 | 63.64 | 57.36 | 63.57 | 63.57 | 9.04% | 537,342 |
| Jul 22, 2026 | 60.18 | 60.65 | 57.23 | 58.30 | 58.30 | -3.28% | 663,293 |
| Jul 21, 2026 | 60.52 | 61.17 | 58.37 | 60.28 | 60.28 | 0.23% | 698,373 |
| Jul 20, 2026 | 63.13 | 63.83 | 59.61 | 60.14 | 60.14 | -4.42% | 646,502 |
| Jul 17, 2026 | 55.93 | 63.09 | 55.42 | 62.92 | 62.92 | 7.89% | 898,438 |
| Jul 16, 2026 | 59.17 | 61.27 | 57.40 | 58.32 | 58.32 | -3.88% | 834,943 |
| Jul 15, 2026 | 55.75 | 60.70 | 54.34 | 60.68 | 60.68 | 7.22% | 1,078,169 |
| Jul 14, 2026 | 52.82 | 58.62 | 52.51 | 56.59 | 56.59 | -5.75% | 1,345,990 |
| Jul 13, 2026 | 60.00 | 60.88 | 56.64 | 60.04 | 60.04 | -1.65% | 639,038 |
| Jul 10, 2026 | 64.90 | 65.44 | 60.01 | 61.05 | 61.05 | -7.09% | 852,129 |
| Jul 9, 2026 | 62.25 | 66.55 | 61.78 | 65.71 | 65.71 | 6.43% | 747,915 |
| Jul 8, 2026 | 62.46 | 64.32 | 61.04 | 61.74 | 61.74 | -0.42% | 1,469,550 |
| Jul 7, 2026 | 58.11 | 62.25 | 56.17 | 62.00 | 62.00 | 7.45% | 756,603 |
| Jul 6, 2026 | 58.02 | 59.63 | 57.05 | 57.70 | 57.70 | -0.17% | 603,304 |
| Jul 2, 2026 | 56.04 | 58.32 | 55.16 | 57.80 | 57.80 | 3.36% | 828,855 |
| Jul 1, 2026 | 55.20 | 58.50 | 55.05 | 55.92 | 55.92 | 1.30% | 1,054,513 |
| Jun 30, 2026 | 54.24 | 57.38 | 53.47 | 55.20 | 55.20 | 2.51% | 1,072,392 |
| Jun 29, 2026 | 52.64 | 55.00 | 52.12 | 53.85 | 53.85 | 2.94% | 1,178,084 |
| 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 |