MBX Biosciences, Inc. - Common Stock (MBX)

Last Price55.00

Change+0.60 (1.10%)

NASDAQ · Last Trade: Nov 3rd, 4:19 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	55.97	57.42	54.21	54.40	326,393	54.40
10/30/2026	53.72	56.57	52.28	55.87	667,267	55.87
10/29/2026	54.51	56.18	53.25	54.54	257,202	54.54
10/28/2026	52.53	54.55	49.85	54.16	257,999	54.16
10/27/2026	50.24	53.63	50.05	52.97	492,991	52.97
10/26/2026	48.93	50.81	47.93	50.29	653,048	50.29
10/23/2026	50.15	50.15	47.50	48.50	581,558	48.50
10/22/2026	53.50	54.99	50.25	50.46	631,689	50.46
10/21/2026	53.87	56.20	53.43	53.93	400,359	53.93
10/20/2026	52.56	55.00	51.05	53.50	808,027	53.50
10/19/2026	49.70	53.05	49.70	52.48	522,210	52.48
10/16/2026	50.69	50.88	49.23	49.61	818,922	49.61
10/15/2026	49.15	51.30	48.73	50.71	601,765	50.71
10/14/2026	48.02	49.54	47.60	48.82	994,412	48.82
10/13/2026	52.04	53.03	48.91	49.00	768,998	49.00
10/12/2026	53.24	54.03	51.89	52.02	991,557	52.02
10/09/2026	53.26	53.82	51.88	53.24	538,784	53.24
10/08/2026	53.66	53.77	50.42	53.25	413,811	53.25
10/07/2026	56.38	58.50	53.36	54.54	357,157	54.54
10/06/2026	58.75	59.23	55.34	56.92	366,623	56.92
10/05/2026	58.33	59.26	56.41	58.54	583,212	58.54
10/02/2026	59.28	61.12	56.90	58.51	637,324	58.51
10/01/2026	58.47	60.20	56.15	56.55	434,147	56.55
9/30/2026	58.19	59.40	56.09	58.62	523,769	58.62
9/29/2026	57.27	58.24	56.55	57.75	357,123	57.75
9/28/2026	52.86	58.49	52.59	57.54	439,610	57.54
9/25/2026	55.83	56.00	52.32	53.63	563,530	53.63
9/24/2026	57.56	57.72	54.41	55.39	638,964	55.39
9/23/2026	61.85	61.85	57.82	57.89	352,408	57.89
9/22/2026	61.14	63.45	60.84	61.98	433,365	61.98
9/21/2026	63.46	64.61	59.97	60.94	903,393	60.94
9/18/2026	64.00	64.05	61.40	62.91	932,363	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