MBX Biosciences, Inc. Common Stock - MBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	30.96	31.66	31.66	32.06	30.52	418,804
January 08, 2026	32.21	30.72	30.72	33	29.79	424,999
January 07, 2026	30.05	32.55	32.55	34.4	29.54	913,700
January 06, 2026	29.43	28.7	28.7	30.7	27.85	490,800
January 05, 2026	30.54	29.31	29.31	31	27.84	737,912
January 02, 2026	31.6	30.55	30.55	31.61	29.63	564,005
December 31, 2025	30.97	31.54	31.54	32.05	30.73	362,305
December 30, 2025	31.12	30.9	30.9	31.74	30.62	315,500
December 29, 2025	30.75	31.07	31.07	31.56	30.53	364,500
December 26, 2025	32.26	30.9	30.9	32.26	30.11	429,633
December 24, 2025	32.06	32.11	32.11	32.64	31	230,500
December 23, 2025	34.07	32.2	32.2	35.1	32	683,963
December 22, 2025	30.93	34.8	34.8	35.55	30.52	989,591
December 19, 2025	29.33	30.42	30.42	31.61	28.76	4.01M
December 18, 2025	27.97	28.67	28.67	29.19	27.77	1.16M
December 17, 2025	27.75	27.7	27.7	28.3	27.14	649,481
December 16, 2025	28.5	27.75	27.73	28.5	27.06	496,822
December 15, 2025	30.01	28.38	28.38	30.17	28.16	419,058
December 12, 2025	28.54	29.86	29.86	30.03	27.93	377,082
December 11, 2025	28.97	28.43	28.43	29.04	27.87	823,783
December 10, 2025	28.62	28.82	28.82	30.04	28.24	717,213
December 09, 2025	31.16	28.68	28.68	31.96	28.55	985,509
December 08, 2025	32.55	31.39	31.39	33.31	31.3	613,400
December 05, 2025	29.98	31.97	31.97	32.07	29.98	823,837
December 04, 2025	28.97	30.54	30.54	33	28.01	2.13M
December 03, 2025	33.11	33.94	33.94	34.6	32.68	840,317
December 02, 2025	33.4	33.16	33.16	34.04	31.85	770,975
December 01, 2025	34.07	33	33	34.58	32.85	659,636
November 28, 2025	33.92	34.49	34.49	34.83	33.72	255,175
November 26, 2025	32.02	33.82	33.82	34.17	31.67	545,971
November 25, 2025	30.48	31.6	31.6	32.17	30	683,499
November 24, 2025	27.44	31.24	31.24	32.12	27.44	1.02M
November 21, 2025	26.83	27.08	27.08	27.9	26	771,655
November 20, 2025	27.76	27.03	27.03	28.74	26.79	729,935
November 19, 2025	26.36	27.39	27.39	28.13	26.04	655,779
November 18, 2025	25.36	26.36	26.36	26.62	25.11	323,791
November 17, 2025	24.8	25.61	25.61	26.65	24.68	534,492
November 14, 2025	23.61	24.79	24.79	25.9	23.07	617,322
November 13, 2025	24.42	24.07	24.07	25.03	23.61	696,000
November 12, 2025	24.93	24.6	24.6	25.66	24.34	538,500
November 11, 2025	24.45	24.91	24.91	25.49	23.93	584,500
November 10, 2025	26.2	24.49	24.49	26.2	23.53	870,700
November 07, 2025	21.91	25.57	25.57	25.69	21.9	907,500
November 06, 2025	22.53	24.74	24.74	25.67	22.36	1.29M
November 05, 2025	20.7	22.55	22.55	22.7	20.34	654,300
November 04, 2025	20.78	20.62	20.62	22.16	20.48	728,510
November 03, 2025	21.96	20.61	20.61	22.4	20.21	693,400
October 31, 2025	21.25	21.96	21.96	22.33	20.77	1.09M
October 30, 2025	20.03	21.79	21.79	22.53	19.95	2.17M
October 29, 2025	18.1	19.52	19.52	19.86	17.92	1.37M
October 28, 2025	17.43	17.96	17.96	18.74	16.95	827,586
October 27, 2025	17.13	17.44	17.44	17.81	16.91	745,668
October 24, 2025	16.2	17	17	17.03	15.96	659,200
October 23, 2025	14.78	16.13	16.13	16.49	14.61	864,941
October 22, 2025	15.75	14.78	14.78	15.98	14.63	678,531
October 21, 2025	14.81	15.31	15.31	15.33	14.26	1.12M
October 20, 2025	13.32	14.23	14.23	14.28	13.22	851,400
October 17, 2025	13.58	13.22	13.22	13.72	12.94	682,000
October 16, 2025	14	13.77	13.77	14.45	13.17	603,300
October 15, 2025	14.1	13.95	13.95	14.44	13.67	1.27M

MBX Biosciences, Inc. Common Stock (MBX) NASDAQ