MBX Biosciences, Inc. - Common Stock (MBX)

Last Price39.22

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 8:51 AM EST

Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	39.20	40.55	37.75	39.22	2,739,021	39.22
2/02/2026	37.02	39.70	37.02	39.07	636,605	39.07
1/30/2026	36.13	38.10	36.13	36.85	949,865	36.85
1/29/2026	35.91	36.92	35.00	36.84	316,462	36.84
1/28/2026	36.34	37.21	35.15	35.83	360,193	35.83
1/27/2026	36.97	37.89	35.11	36.07	474,882	36.07
1/26/2026	37.32	37.55	35.56	36.60	611,656	36.60
1/23/2026	42.00	42.56	37.02	37.85	860,611	37.85
1/22/2026	41.48	43.98	40.10	42.39	842,922	42.39
1/21/2026	43.00	43.46	39.27	41.09	786,388	41.09
1/20/2026	39.78	43.91	39.65	43.14	774,445	43.14
1/16/2026	41.23	42.00	39.70	40.53	504,308	40.53
1/15/2026	42.94	44.89	40.48	40.91	1,060,670	40.91
1/14/2026	36.31	43.18	36.30	42.99	1,425,085	42.99
1/13/2026	36.42	36.59	35.03	36.31	816,125	36.31
1/12/2026	32.23	36.49	31.58	36.47	1,226,871	36.47
1/09/2026	30.96	32.05	30.52	31.66	418,804	31.66
1/08/2026	32.21	33.00	29.79	30.72	424,672	30.72
1/07/2026	30.05	34.40	29.54	32.55	913,663	32.55
1/06/2026	29.43	30.70	27.85	28.70	490,789	28.70
1/05/2026	30.76	31.00	27.84	29.31	748,576	29.31
1/02/2026	31.60	31.61	29.63	30.55	564,060	30.55
12/31/2025	30.97	32.05	30.73	31.54	362,305	31.54
12/30/2025	31.12	31.74	30.61	30.90	315,465	30.90
12/29/2025	30.75	31.56	30.53	31.07	364,473	31.07
12/26/2025	32.26	32.26	30.11	30.90	429,633	30.90
12/24/2025	32.06	32.64	31.00	32.11	230,466	32.11
12/23/2025	34.07	35.10	32.00	32.20	683,661	32.20
12/22/2025	30.93	35.55	30.52	34.80	989,369	34.80
12/19/2025	29.33	31.61	28.76	30.42	4,012,929	30.42
12/18/2025	27.97	29.19	27.77	28.67	1,155,379	28.67
12/17/2025	27.75	28.30	27.14	27.70	649,445	27.70
12/16/2025	28.19	28.50	27.04	27.75	559,102	27.75
12/15/2025	30.00	30.17	28.15	28.38	495,778	28.38
12/12/2025	28.76	30.05	27.93	29.86	450,407	29.86
12/11/2025	28.97	29.04	27.86	28.43	823,780	28.43
12/10/2025	28.62	30.04	28.24	28.82	717,013	28.82
12/09/2025	31.16	31.96	28.55	28.68	985,387	28.68
12/08/2025	32.55	33.31	31.30	31.39	599,205	31.39
12/05/2025	29.98	32.07	29.98	31.97	823,837	31.97
12/04/2025	28.97	33.00	28.01	30.54	2,128,804	30.54
12/03/2025	33.11	34.60	32.68	33.94	840,317	33.94
12/02/2025	33.40	34.04	31.85	33.16	791,578	33.16
12/01/2025	34.07	34.58	32.85	33.00	659,558	33.00
11/28/2025	33.92	34.83	33.72	34.49	255,175	34.49
11/26/2025	32.02	34.17	31.67	33.82	546,111	33.82
11/25/2025	30.48	32.17	30.00	31.60	683,423	31.60
11/24/2025	27.44	32.12	27.44	31.24	1,022,929	31.24
11/21/2025	26.83	27.90	26.00	27.08	772,818	27.08
11/20/2025	27.76	28.74	26.79	27.03	729,935	27.03
11/19/2025	26.36	28.13	26.04	27.39	655,602	27.39
11/18/2025	25.36	26.62	25.11	26.36	323,791	26.36
11/17/2025	24.80	26.65	24.68	25.61	533,957	25.61
11/14/2025	23.61	25.90	23.07	24.79	617,816	24.79
11/13/2025	24.42	25.03	23.61	24.07	695,427	24.07
11/12/2025	24.93	25.66	24.34	24.60	538,776	24.60
11/11/2025	24.45	25.49	23.93	24.91	584,456	24.91
11/10/2025	26.20	26.20	23.53	24.49	870,681	24.49
11/07/2025	21.91	25.70	21.90	25.57	907,706	25.57
11/06/2025	22.53	25.68	22.36	24.74	1,289,724	24.74
11/05/2025	20.70	22.70	20.34	22.55	652,955	22.55
11/04/2025	20.78	22.16	20.27	20.62	760,040	20.62