MBX Biosciences, Inc. Common Stock (MBX) NASDAQ

40.97

+6.255(+18.02%)

Updated at May 08 04:00PM

Currency In USD

MBX Historical Return

If you invested $1000 in MBX Biosciences, Inc. Common Stock (MBX) since IPO date, it would be worth $1,732.14 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,672.72, while $1000 invested 3 months ago would be worth $1,106.27. This corresponds to total returns of 73.21%, 67.27%, 10.63%, respectively, with annualized returns of 39.45%, 67.27%, 10.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	34.94	40.97	40.97	41.28	34.56	1.88M
May 07, 2026	32	34.71	34.71	34.9	30.75	922,718
May 06, 2026	30.05	32.12	32.12	32.33	29.06	465,387
May 05, 2026	29.8	29.6	29.6	30.65	28.83	270,414
May 04, 2026	29.56	29.44	29.44	30.03	28.86	344,708
May 01, 2026	30.18	29.78	29.78	32.03	29.76	442,102
April 30, 2026	28.88	30.22	30.22	30.26	28.77	299,900
April 29, 2026	28.95	28.61	28.61	29.67	27.56	296,668
April 28, 2026	31.79	29.04	29.04	32.19	28.96	874,094
April 27, 2026	31.94	31.97	31.97	33.44	31.16	386,282
April 24, 2026	33.33	31.96	31.96	33.33	30.82	448,134
April 23, 2026	33.58	33.39	33.39	34.4	31.2	545,731
April 22, 2026	33.49	33.58	33.58	34.12	32.33	341,752
April 21, 2026	34.01	33.24	33.24	34.2	31.71	436,267
April 20, 2026	33.49	33.78	33.78	34.08	32.01	522,384
April 17, 2026	33.85	33.77	33.77	35	33.31	306,778
April 16, 2026	32.87	33.22	33.22	33.46	32.45	217,030
April 15, 2026	32.81	32.96	32.96	33.5	31.83	307,011
April 14, 2026	32.95	32.81	32.81	33.75	32.06	462,113
April 13, 2026	30.98	32.81	32.81	32.94	30.76	300,117
April 10, 2026	33.24	31	31	33.8	30.76	284,254
April 09, 2026	31.45	32.86	32.86	33.5	31.27	467,485
April 08, 2026	30.87	31.66	31.66	32.79	30.64	448,917
April 07, 2026	31.06	30.19	30.19	31.21	29.32	1.23M
April 06, 2026	32.94	31.3	31.3	33.2	31.25	436,476
April 02, 2026	31.66	32.99	32.99	33.7	30.87	528,958
April 01, 2026	30.3	32.27	32.29	32.62	30.29	352,045
March 31, 2026	27.85	29.85	29.85	30.29	27.78	522,247
March 30, 2026	28.5	26.92	26.92	28.94	26.14	452,662
March 27, 2026	28.34	28.5	28.5	29.25	27.83	351,466
March 26, 2026	28.14	28.29	28.29	29.24	28	236,940
March 25, 2026	28.05	28.97	28.96	29.4	28.05	295,697
March 24, 2026	27.96	27.83	27.82	28.45	26.94	315,442
March 23, 2026	29.33	28.14	28.14	29.88	27.97	548,479
March 20, 2026	28.43	28.68	28.68	29	27.4	646,264
March 19, 2026	28.4	28.43	28.43	28.92	27.25	431,500
March 18, 2026	29.55	28.7	28.7	29.55	27.66	493,980
March 17, 2026	29.38	29.74	29.74	29.79	28.44	480,285
March 16, 2026	30.19	29.8	29.8	31	29.2	568,247
March 13, 2026	27.81	28	28	28.98	26.42	720,268
March 12, 2026	28.39	27.95	27.95	28.66	26.54	750,098
March 11, 2026	28.53	28.94	28.94	29.05	27.38	447,255
March 10, 2026	28	29.01	29.01	29.91	28	622,892
March 09, 2026	30.08	27.94	27.94	30.53	27.85	816,233
March 06, 2026	31.28	30.55	30.55	32.23	30.01	591,600
March 05, 2026	30.97	31.44	31.44	31.97	30.01	550,115
March 04, 2026	30.91	31.31	31.31	32.45	30.26	463,359
March 03, 2026	31.9	30.54	30.54	32.19	30.33	492,067
March 02, 2026	31.16	32.97	32.97	33.47	31.16	605,522
February 27, 2026	33.21	32.55	32.55	34.26	31.53	1.17M
February 26, 2026	35.57	35.04	35.04	35.7	34.01	396,400
February 25, 2026	37.29	35.64	35.64	37.99	35.39	479,152
February 24, 2026	37.24	36.73	36.73	38.24	36.13	455,400
February 23, 2026	35.08	36.75	36.75	37.48	34	416,847
February 20, 2026	37.26	34.79	34.79	37.26	34.31	452,432
February 19, 2026	39.75	37.26	37.26	40.1	36.25	952,000
February 18, 2026	39.09	40.31	40.31	40.97	38.81	472,019
February 17, 2026	38.19	39.38	39.38	40.25	37.52	511,233
February 13, 2026	38	38.09	38.09	40.09	37.69	553,306
February 12, 2026	35.7	38	38	38.86	34.71	530,708