MBX Biosciences, Inc. MBX
NASDAQ · United States · Health Technology
$56.55-2.07 (-3.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56.55 | -3.53% | $58.47 | $60.20 | $56.15 | 434.10K |
| 2026-09-30 | $58.62 | +1.51% | $58.19 | $59.40 | $56.10 | 523.80K |
| 2026-09-29 | $57.75 | +0.36% | $57.27 | $58.24 | $56.55 | 357.10K |
| 2026-09-28 | $57.54 | +7.29% | $52.86 | $58.49 | $52.60 | 439.50K |
| 2026-09-25 | $53.63 | -3.18% | $55.83 | $56.00 | $52.32 | 563.50K |
| 2026-09-24 | $55.39 | -4.32% | $57.56 | $57.72 | $54.41 | 639.00K |
| 2026-09-23 | $57.89 | -6.60% | $61.85 | $61.85 | $57.82 | 352.40K |
| 2026-09-22 | $61.98 | +1.71% | $61.14 | $63.45 | $60.84 | 433.40K |
| 2026-09-21 | $60.94 | -3.13% | $63.46 | $64.61 | $59.97 | 903.30K |
| 2026-09-18 | $62.91 | -1.53% | $64.00 | $64.04 | $61.40 | 932.40K |
| 2026-09-17 | $63.89 | +3.77% | $62.50 | $65.00 | $62.50 | 969.80K |
| 2026-09-16 | $61.57 | +0.80% | $61.34 | $62.75 | $59.49 | 1.16M |
| 2026-09-15 | $61.08 | +2.67% | $58.79 | $61.19 | $58.39 | 652.60K |
| 2026-09-14 | $59.49 | +0.80% | $59.35 | $60.22 | $58.87 | 323.70K |
| 2026-09-11 | $59.02 | -3.15% | $61.75 | $61.94 | $58.42 | 306.20K |
| 2026-09-10 | $60.94 | -3.13% | $62.43 | $63.01 | $60.65 | 457.30K |
| 2026-09-09 | $62.91 | -0.13% | $63.29 | $64.04 | $61.28 | 315.70K |
| 2026-09-08 | $62.99 | +2.06% | $60.85 | $64.17 | $60.66 | 266.20K |
| 2026-09-04 | $61.72 | +0.49% | $61.00 | $62.73 | $60.60 | 271.80K |
| 2026-09-03 | $61.42 | +0.87% | $60.90 | $62.61 | $59.84 | 292.50K |
| 2026-09-02 | $60.89 | -0.07% | $61.40 | $62.45 | $58.80 | 352.30K |
| 2026-09-01 | $60.93 | -1.09% | $61.42 | $62.88 | $60.22 | 416.10K |
| 2026-08-31 | $61.60 | -2.22% | $62.25 | $63.04 | $59.47 | 518.30K |
| 2026-08-28 | $63.00 | -5.11% | $66.14 | $66.14 | $62.99 | 307.60K |
| 2026-08-27 | $66.39 | -0.55% | $66.73 | $66.90 | $64.50 | 263.50K |
| 2026-08-26 | $66.76 | -2.71% | $68.56 | $68.83 | $66.27 | 214.70K |
| 2026-08-25 | $68.62 | +3.36% | $67.64 | $69.50 | $67.64 | 274.00K |
| 2026-08-24 | $66.39 | +0.09% | $66.23 | $67.15 | $64.00 | 531.00K |
| 2026-08-21 | $66.33 | -0.03% | $67.86 | $67.86 | $65.59 | 466.30K |
| 2026-08-20 | $66.35 | -3.00% | $67.00 | $68.49 | $65.40 | 422.50K |
| 2026-08-19 | $68.40 | +2.83% | $67.53 | $68.76 | $65.25 | 562.30K |
| 2026-08-18 | $66.52 | -2.53% | $66.40 | $69.05 | $65.79 | 560.70K |
| 2026-08-17 | $68.25 | -0.47% | $68.28 | $69.94 | $67.58 | 461.20K |
| 2026-08-14 | $68.57 | +2.22% | $67.00 | $68.84 | $65.01 | 503.10K |
| 2026-08-13 | $67.08 | +0.16% | $66.97 | $68.41 | $65.50 | 334.90K |
| 2026-08-12 | $66.97 | +1.45% | $66.84 | $67.80 | $66.00 | 331.40K |
| 2026-08-11 | $66.01 | -0.21% | $67.46 | $68.49 | $65.11 | 359.70K |
| 2026-08-10 | $66.15 | -2.46% | $67.71 | $68.21 | $65.30 | 325.50K |
| 2026-08-07 | $67.82 | +1.06% | $69.69 | $70.00 | $65.25 | 545.50K |
| 2026-08-06 | $67.11 | -0.55% | $66.19 | $68.86 | $64.50 | 528.70K |
| 2026-08-05 | $67.48 | -4.55% | $70.00 | $72.64 | $67.04 | 487.50K |
| 2026-08-04 | $70.70 | +9.77% | $64.78 | $71.12 | $64.74 | 696.00K |
| 2026-08-03 | $64.41 | -2.31% | $65.99 | $66.49 | $62.68 | 390.60K |
| 2026-07-31 | $65.93 | -0.80% | $67.00 | $69.40 | $64.50 | 566.30K |
| 2026-07-30 | $66.46 | +3.91% | $64.84 | $66.66 | $62.99 | 548.00K |
| 2026-07-29 | $63.96 | +6.49% | $61.78 | $65.99 | $60.58 | 564.70K |
| 2026-07-28 | $60.06 | -2.02% | $61.98 | $62.01 | $58.78 | 625.70K |
| 2026-07-27 | $61.30 | -1.13% | $62.24 | $64.78 | $60.40 | 303.80K |
| 2026-07-24 | $62.00 | -2.47% | $64.22 | $66.66 | $60.85 | 500.90K |
| 2026-07-23 | $63.57 | +9.04% | $58.09 | $63.64 | $57.35 | 537.70K |
| 2026-07-22 | $58.30 | -3.28% | $60.18 | $60.65 | $57.23 | 696.10K |
| 2026-07-21 | $60.28 | +0.23% | $60.52 | $61.17 | $58.37 | 698.40K |
| 2026-07-20 | $60.14 | -4.42% | $63.13 | $63.83 | $59.61 | 646.70K |
| 2026-07-17 | $62.92 | +7.89% | $55.93 | $63.09 | $55.42 | 898.40K |
| 2026-07-16 | $58.32 | -3.88% | $59.17 | $61.27 | $57.40 | 835.00K |
| 2026-07-15 | $60.67 | +7.22% | $55.75 | $60.70 | $54.33 | 1.08M |
| 2026-07-14 | $56.59 | -5.75% | $52.82 | $58.62 | $52.51 | 1.38M |
| 2026-07-13 | $60.04 | -1.65% | $60.00 | $60.88 | $56.64 | 643.30K |
| 2026-07-10 | $61.05 | -7.09% | $64.90 | $65.43 | $60.01 | 852.00K |
| 2026-07-09 | $65.71 | +6.43% | $62.25 | $66.55 | $61.78 | 747.50K |
| 2026-07-08 | $61.74 | -0.42% | $62.46 | $64.32 | $61.04 | 1.47M |
| 2026-07-07 | $62.00 | +7.45% | $58.11 | $62.25 | $56.17 | 756.60K |
| 2026-07-06 | $57.70 | -0.17% | $58.02 | $59.63 | $57.05 | 603.00K |
| 2026-07-02 | $57.80 | +3.36% | $56.04 | $58.32 | $55.16 | 828.70K |
| 2026-07-01 | $55.92 | +1.30% | $55.20 | $58.50 | $55.04 | 1.05M |
| 2026-06-30 | $55.20 | +2.51% | $54.24 | $57.38 | $53.47 | 1.07M |
| 2026-06-29 | $53.85 | +2.94% | $52.63 | $55.00 | $52.12 | 1.18M |
| 2026-06-26 | $52.31 | +3.85% | $50.00 | $53.51 | $49.69 | 2.89M |
| 2026-06-25 | $50.37 | +4.07% | $48.59 | $52.50 | $48.17 | 1.23M |
| 2026-06-24 | $48.40 | +4.33% | $46.27 | $49.25 | $45.50 | 928.70K |
| 2026-06-23 | $46.39 | +5.65% | $42.43 | $46.90 | $41.99 | 669.30K |
| 2026-06-22 | $43.91 | +2.05% | $43.25 | $46.01 | $43.25 | 660.80K |
| 2026-06-18 | $43.03 | +3.46% | $42.84 | $43.49 | $40.76 | 832.10K |
| 2026-06-17 | $41.59 | +3.74% | $40.12 | $42.23 | $39.35 | 676.80K |
| 2026-06-16 | $40.09 | +2.85% | $39.05 | $42.08 | $37.83 | 1.14M |
| 2026-06-15 | $38.98 | +9.77% | $35.80 | $40.00 | $35.58 | 1.26M |
| 2026-06-12 | $35.51 | -4.67% | $32.00 | $36.84 | $32.00 | 2.16M |
| 2026-06-11 | $37.25 | +20.20% | $31.33 | $37.27 | $30.51 | 2.73M |
| 2026-06-10 | $30.99 | +3.75% | $29.47 | $31.15 | $29.20 | 971.40K |
| 2026-06-09 | $29.87 | +3.00% | $29.68 | $30.56 | $28.35 | 324.30K |
| 2026-06-08 | $29.00 | -4.23% | $31.00 | $31.26 | $28.00 | 739.10K |
| 2026-06-05 | $30.28 | -2.04% | $30.59 | $30.68 | $29.41 | 580.40K |
| 2026-06-04 | $30.91 | +2.86% | $30.07 | $31.74 | $29.78 | 543.90K |
| 2026-06-03 | $30.05 | -2.12% | $30.53 | $30.83 | $29.55 | 466.20K |
| 2026-06-02 | $30.70 | +0.16% | $30.29 | $31.35 | $29.57 | 609.70K |
| 2026-06-01 | $30.65 | -2.61% | $31.35 | $32.03 | $29.87 | 347.80K |
| 2026-05-29 | $31.47 | -1.35% | $31.83 | $32.06 | $30.80 | 821.40K |
| 2026-05-28 | $31.90 | +0.06% | $31.80 | $32.86 | $31.04 | 377.40K |
| 2026-05-27 | $31.88 | +0.41% | $31.81 | $33.06 | $31.24 | 511.00K |
| 2026-05-26 | $31.75 | -0.31% | $32.22 | $32.60 | $31.08 | 247.70K |