MBX Biosciences, Inc. - Common Stock (MBX)
62.91
-0.98 (-1.53%)
NASDAQ · Last Trade: Sep 19th, 1:22 PM EDT
Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 64.00 | 64.05 | 61.40 | 62.91 | 932,361 | 62.91 |
| 9/17/2026 | 62.50 | 65.00 | 62.50 | 63.89 | 969,812 | 63.89 |
| 9/16/2026 | 61.34 | 62.75 | 59.49 | 61.57 | 1,159,830 | 61.57 |
| 9/15/2026 | 58.79 | 61.20 | 58.39 | 61.08 | 652,592 | 61.08 |
| 9/14/2026 | 59.35 | 60.22 | 58.87 | 59.49 | 323,677 | 59.49 |
| 9/11/2026 | 61.75 | 61.94 | 58.42 | 59.02 | 306,208 | 59.02 |
| 9/10/2026 | 62.43 | 63.02 | 60.65 | 60.94 | 457,260 | 60.94 |
| 9/09/2026 | 63.29 | 64.04 | 61.28 | 62.91 | 315,688 | 62.91 |
| 9/08/2026 | 60.85 | 64.17 | 60.66 | 62.99 | 266,219 | 62.99 |
| 9/04/2026 | 61.00 | 62.73 | 60.59 | 61.72 | 271,775 | 61.72 |
| 9/03/2026 | 60.90 | 62.61 | 59.84 | 61.42 | 292,536 | 61.42 |
| 9/02/2026 | 61.40 | 62.45 | 58.80 | 60.89 | 352,283 | 60.89 |
| 9/01/2026 | 61.42 | 62.88 | 60.22 | 60.93 | 416,086 | 60.93 |
| 8/31/2026 | 62.25 | 63.04 | 59.47 | 61.60 | 518,575 | 61.60 |
| 8/28/2026 | 66.14 | 66.14 | 62.99 | 63.00 | 307,655 | 63.00 |
| 8/27/2026 | 66.73 | 66.90 | 64.50 | 66.39 | 263,544 | 66.39 |
| 8/26/2026 | 68.56 | 68.83 | 66.27 | 66.76 | 214,778 | 66.76 |
| 8/25/2026 | 67.64 | 69.50 | 67.64 | 68.62 | 274,031 | 68.62 |
| 8/24/2026 | 66.23 | 67.16 | 64.00 | 66.39 | 531,026 | 66.39 |
| 8/21/2026 | 67.86 | 67.86 | 65.59 | 66.33 | 466,649 | 66.33 |
| 8/20/2026 | 67.00 | 68.49 | 65.40 | 66.35 | 422,509 | 66.35 |
| 8/19/2026 | 67.53 | 68.76 | 65.25 | 68.40 | 562,344 | 68.40 |
| 8/18/2026 | 66.40 | 69.05 | 65.80 | 66.52 | 560,729 | 66.52 |
| 8/17/2026 | 68.53 | 69.94 | 67.58 | 68.25 | 461,170 | 68.25 |
| 8/14/2026 | 67.00 | 68.84 | 65.01 | 68.57 | 503,143 | 68.57 |
| 8/13/2026 | 66.97 | 68.41 | 65.50 | 67.08 | 334,916 | 67.08 |
| 8/12/2026 | 66.84 | 67.80 | 66.00 | 66.97 | 331,481 | 66.97 |
| 8/11/2026 | 67.46 | 68.49 | 65.11 | 66.01 | 359,747 | 66.01 |
| 8/10/2026 | 67.71 | 68.22 | 65.30 | 66.15 | 325,455 | 66.15 |
| 8/07/2026 | 69.69 | 70.00 | 65.25 | 67.82 | 545,508 | 67.82 |
| 8/06/2026 | 66.19 | 68.86 | 64.50 | 67.11 | 528,714 | 67.11 |
| 8/05/2026 | 70.00 | 72.64 | 67.04 | 67.48 | 487,481 | 67.48 |
| 8/04/2026 | 64.78 | 71.12 | 64.74 | 70.70 | 695,984 | 70.70 |
| 8/03/2026 | 65.99 | 66.48 | 62.68 | 64.41 | 390,732 | 64.41 |
| 7/31/2026 | 67.00 | 69.40 | 64.50 | 65.93 | 566,279 | 65.93 |
| 7/30/2026 | 64.84 | 66.66 | 62.98 | 66.46 | 548,041 | 66.46 |
| 7/29/2026 | 61.78 | 65.99 | 60.58 | 63.96 | 564,713 | 63.96 |
| 7/28/2026 | 61.98 | 62.01 | 58.78 | 60.06 | 625,723 | 60.06 |
| 7/27/2026 | 62.24 | 64.78 | 60.40 | 61.30 | 304,264 | 61.30 |
| 7/24/2026 | 64.22 | 66.66 | 60.85 | 62.00 | 500,943 | 62.00 |
| 7/23/2026 | 58.09 | 63.64 | 57.35 | 63.57 | 537,810 | 63.57 |
| 7/22/2026 | 60.18 | 60.65 | 57.23 | 58.30 | 696,101 | 58.30 |
| 7/21/2026 | 60.52 | 61.17 | 58.37 | 60.28 | 698,405 | 60.28 |
| 7/20/2026 | 63.13 | 63.83 | 59.61 | 60.14 | 646,704 | 60.14 |
| 7/17/2026 | 55.93 | 63.09 | 55.42 | 62.92 | 898,470 | 62.92 |
| 7/16/2026 | 59.17 | 61.27 | 57.40 | 58.32 | 834,969 | 58.32 |
| 7/15/2026 | 55.75 | 60.70 | 54.33 | 60.67 | 1,078,485 | 60.67 |
| 7/14/2026 | 52.82 | 58.62 | 52.51 | 56.59 | 1,382,872 | 56.59 |
| 7/13/2026 | 60.00 | 60.88 | 56.64 | 60.04 | 642,874 | 60.04 |
| 7/10/2026 | 64.90 | 65.44 | 60.01 | 61.05 | 852,129 | 61.05 |
| 7/09/2026 | 62.25 | 66.55 | 61.78 | 65.71 | 747,904 | 65.71 |
| 7/08/2026 | 62.46 | 64.32 | 61.04 | 61.74 | 1,469,538 | 61.74 |
| 7/07/2026 | 58.11 | 62.25 | 56.17 | 62.00 | 756,584 | 62.00 |
| 7/06/2026 | 58.02 | 59.63 | 57.05 | 57.70 | 603,291 | 57.70 |
| 7/02/2026 | 56.04 | 58.32 | 55.16 | 57.80 | 828,856 | 57.80 |
| 7/01/2026 | 55.20 | 58.50 | 55.05 | 55.92 | 1,054,513 | 55.92 |
| 6/30/2026 | 54.24 | 57.38 | 53.47 | 55.20 | 1,072,392 | 55.20 |
| 6/29/2026 | 52.63 | 55.00 | 52.12 | 53.85 | 1,178,034 | 53.85 |
| 6/26/2026 | 50.00 | 53.51 | 49.69 | 52.31 | 2,888,471 | 52.31 |
| 6/25/2026 | 48.59 | 52.50 | 48.17 | 50.37 | 1,232,235 | 50.37 |
| 6/24/2026 | 46.27 | 49.25 | 45.50 | 48.40 | 928,729 | 48.40 |
| 6/23/2026 | 42.43 | 46.90 | 41.99 | 46.39 | 669,261 | 46.39 |
| 6/22/2026 | 43.25 | 46.01 | 43.25 | 43.91 | 660,973 | 43.91 |