MBX Biosciences, Inc. - Common Stock (MBX)
43.03
+1.44 (3.46%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 42.84 | 43.49 | 40.77 | 43.03 | 832,199 | 43.03 |
| 6/17/2026 | 40.12 | 42.23 | 39.34 | 41.59 | 676,834 | 41.59 |
| 6/16/2026 | 39.05 | 42.08 | 37.84 | 40.09 | 1,144,902 | 40.09 |
| 6/15/2026 | 35.80 | 40.00 | 35.58 | 38.98 | 1,259,808 | 38.98 |
| 6/12/2026 | 32.00 | 36.84 | 32.00 | 35.51 | 2,156,477 | 35.51 |
| 6/11/2026 | 31.33 | 37.27 | 30.51 | 37.25 | 2,732,400 | 37.25 |
| 6/10/2026 | 29.48 | 31.15 | 29.20 | 30.99 | 971,372 | 30.99 |
| 6/09/2026 | 29.68 | 30.56 | 28.35 | 29.87 | 324,335 | 29.87 |
| 6/08/2026 | 31.00 | 31.26 | 28.00 | 29.00 | 739,121 | 29.00 |
| 6/05/2026 | 30.59 | 30.68 | 29.41 | 30.28 | 580,359 | 30.28 |
| 6/04/2026 | 30.07 | 31.74 | 29.78 | 30.91 | 543,923 | 30.91 |
| 6/03/2026 | 30.53 | 30.83 | 29.55 | 30.05 | 466,209 | 30.05 |
| 6/02/2026 | 30.29 | 31.35 | 29.57 | 30.70 | 609,678 | 30.70 |
| 6/01/2026 | 31.35 | 32.03 | 29.87 | 30.65 | 347,800 | 30.65 |
| 5/29/2026 | 0.00 | 32.06 | 30.80 | 31.47 | 821,396 | 31.47 |
| 5/28/2026 | 31.80 | 32.86 | 31.04 | 31.90 | 377,355 | 31.90 |
| 5/27/2026 | 31.81 | 33.06 | 31.24 | 31.88 | 511,018 | 31.88 |
| 5/26/2026 | 32.22 | 32.60 | 31.07 | 31.75 | 247,659 | 31.75 |
| 5/22/2026 | 31.91 | 32.89 | 31.21 | 31.85 | 436,084 | 31.85 |
| 5/21/2026 | 31.65 | 32.39 | 30.84 | 31.79 | 460,319 | 31.79 |
| 5/20/2026 | 30.75 | 31.86 | 30.35 | 31.43 | 816,733 | 31.43 |
| 5/19/2026 | 30.65 | 31.16 | 29.60 | 30.39 | 610,128 | 30.39 |
| 5/18/2026 | 32.50 | 33.11 | 30.58 | 30.98 | 917,296 | 30.98 |
| 5/15/2026 | 34.87 | 35.27 | 32.00 | 32.45 | 606,377 | 32.45 |
| 5/14/2026 | 37.10 | 38.09 | 34.85 | 35.36 | 839,999 | 35.36 |
| 5/13/2026 | 37.34 | 38.37 | 35.94 | 37.50 | 811,921 | 37.50 |
| 5/12/2026 | 40.08 | 40.60 | 35.87 | 36.98 | 1,052,656 | 36.98 |
| 5/11/2026 | 41.26 | 45.85 | 39.40 | 40.08 | 1,886,136 | 40.08 |
| 5/08/2026 | 34.94 | 41.28 | 34.70 | 40.97 | 1,883,246 | 40.97 |
| 5/07/2026 | 32.00 | 34.90 | 30.75 | 34.71 | 928,562 | 34.71 |
| 5/06/2026 | 30.05 | 32.33 | 29.06 | 32.12 | 465,678 | 32.12 |
| 5/05/2026 | 29.80 | 30.64 | 28.82 | 29.60 | 312,730 | 29.60 |
| 5/04/2026 | 29.56 | 30.03 | 28.86 | 29.44 | 344,825 | 29.44 |
| 5/01/2026 | 30.18 | 32.03 | 29.76 | 29.78 | 442,102 | 29.78 |
| 4/30/2026 | 28.88 | 30.26 | 28.77 | 30.22 | 299,983 | 30.22 |
| 4/29/2026 | 28.95 | 29.67 | 27.56 | 28.61 | 296,672 | 28.61 |
| 4/28/2026 | 31.79 | 32.19 | 28.96 | 29.04 | 874,405 | 29.04 |
| 4/27/2026 | 31.94 | 33.44 | 31.16 | 31.97 | 386,282 | 31.97 |
| 4/24/2026 | 33.33 | 33.33 | 30.82 | 31.96 | 448,136 | 31.96 |
| 4/23/2026 | 33.58 | 34.40 | 31.20 | 33.39 | 557,306 | 33.39 |
| 4/22/2026 | 33.49 | 34.12 | 32.33 | 33.58 | 341,757 | 33.58 |
| 4/21/2026 | 34.01 | 34.20 | 31.70 | 33.24 | 436,308 | 33.24 |
| 4/20/2026 | 33.49 | 34.08 | 32.01 | 33.78 | 522,794 | 33.78 |
| 4/17/2026 | 33.85 | 35.00 | 33.31 | 33.77 | 306,799 | 33.77 |
| 4/16/2026 | 32.87 | 33.46 | 32.45 | 33.22 | 217,042 | 33.22 |
| 4/15/2026 | 32.81 | 33.50 | 31.82 | 32.96 | 317,866 | 32.96 |
| 4/14/2026 | 32.95 | 33.75 | 32.06 | 32.81 | 462,163 | 32.81 |
| 4/13/2026 | 30.98 | 32.94 | 30.76 | 32.81 | 300,133 | 32.81 |
| 4/10/2026 | 33.24 | 33.80 | 30.76 | 31.00 | 284,264 | 31.00 |
| 4/09/2026 | 31.45 | 33.50 | 31.27 | 32.86 | 467,548 | 32.86 |
| 4/08/2026 | 31.52 | 32.77 | 30.40 | 31.66 | 453,999 | 31.66 |
| 4/07/2026 | 31.06 | 31.20 | 29.32 | 30.19 | 1,225,258 | 30.19 |
| 4/06/2026 | 32.94 | 33.20 | 31.25 | 31.30 | 436,509 | 31.30 |
| 4/02/2026 | 31.00 | 33.70 | 30.87 | 32.99 | 601,685 | 32.99 |
| 4/01/2026 | 30.30 | 33.00 | 30.29 | 32.29 | 406,325 | 32.29 |
| 3/31/2026 | 27.85 | 30.29 | 27.78 | 29.85 | 522,542 | 29.85 |
| 3/30/2026 | 28.50 | 28.94 | 26.14 | 26.92 | 452,892 | 26.92 |
| 3/27/2026 | 28.34 | 29.25 | 27.83 | 28.50 | 353,147 | 28.50 |
| 3/26/2026 | 28.14 | 29.23 | 28.00 | 28.29 | 236,940 | 28.29 |
| 3/25/2026 | 28.05 | 29.40 | 28.05 | 28.96 | 337,181 | 28.96 |
| 3/24/2026 | 27.96 | 28.45 | 26.84 | 27.82 | 378,605 | 27.82 |
| 3/23/2026 | 29.33 | 29.88 | 27.96 | 28.14 | 548,838 | 28.14 |