MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.33	33.33	30.82	31.96	31.96	-4.28%	448,131
Apr 23, 2026	33.58	34.40	31.20	33.39	33.39	-0.57%	545,731
Apr 22, 2026	33.49	34.12	32.33	33.58	33.58	1.02%	341,752
Apr 21, 2026	34.01	34.20	31.71	33.24	33.24	-1.60%	436,267
Apr 20, 2026	33.49	34.08	32.01	33.78	33.78	0.03%	522,384
Apr 17, 2026	33.85	35.00	33.31	33.77	33.77	1.66%	306,778
Apr 16, 2026	32.87	33.46	32.45	33.22	33.22	0.79%	217,030
Apr 15, 2026	32.81	33.50	31.83	32.96	32.96	0.46%	317,860
Apr 14, 2026	32.95	33.75	32.06	32.81	32.81	-	462,113
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
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%	623,368
Mar 9, 2026	30.08	30.53	27.85	27.94	27.94	-8.54%	824,258
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%	463,359
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%	605,522
Feb 27, 2026	33.21	34.26	31.53	32.55	32.55	-7.11%	1,171,690
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%	479,152
Feb 24, 2026	37.24	38.25	36.13	36.73	36.73	-0.05%	455,366
Feb 23, 2026	35.08	37.48	34.00	36.75	36.75	5.63%	416,847
Feb 20, 2026	37.26	37.26	34.31	34.79	34.79	-6.63%	452,432
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%	511,233
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