MBX Biosciences, Inc. Common Stock (MBX) NASDAQ

28.70

-1.04(-3.50%)

Updated at March 18 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	37.26	34.31	452,432
February 19, 2026	39.75	37.26	0	40.1	36.25	952,000
February 18, 2026	39.09	40.31	0	40.97	38.81	472,019
February 17, 2026	38.19	39.38	0	40.25	37.52	511,233
February 13, 2026	38	38.09	0	40.09	37.69	553,306
February 12, 2026	35.7	38	0	38.86	34.71	530,708
February 11, 2026	38.18	35	0	39.21	34.06	505,490
February 10, 2026	37.16	37.68	0	37.99	35.27	380,000
February 09, 2026	37.51	37.03	0	38.13	36.49	332,408
February 06, 2026	36.77	37.67	0	38.12	36.63	345,400
February 05, 2026	37.43	36.05	0	38.71	35.77	494,215
February 04, 2026	39.82	38.37	0	41.39	37.14	752,547
February 03, 2026	39.2	39.22	0	40.55	37.75	2.74M
February 02, 2026	37.02	39.07	0	39.7	37.02	636,605
January 30, 2026	36.13	36.85	0	38.1	36.13	949,900
January 29, 2026	35.91	36.84	0	36.92	35	316,500
January 28, 2026	36.34	35.83	0	37.21	35.15	360,200
January 27, 2026	36.97	36.07	0	37.89	35.11	475,096
January 26, 2026	37.32	36.6	0	37.56	35.56	616,500
January 23, 2026	42	37.85	0	42.56	37.02	860,611
January 22, 2026	41.48	42.39	0	43.98	40.1	843,521
January 21, 2026	43	41.09	0	43.46	39.27	786,426
January 20, 2026	39.78	43.14	0	43.91	39.65	774,455
January 16, 2026	41.23	40.53	0	42	39.7	504,308
January 15, 2026	42.94	40.91	0	44.89	40.48	1.06M
January 14, 2026	36.31	42.99	0	43.18	36.3	1.43M
January 13, 2026	36.42	36.31	0	36.59	35.03	816,127
January 12, 2026	32.23	36.47	0	36.49	31.58	1.23M
January 09, 2026	30.96	31.66	0	32.06	30.52	418,804
January 08, 2026	32.21	30.72	0	33	29.79	424,999
January 07, 2026	30.05	32.55	0	34.4	29.54	913,700
January 06, 2026	29.43	28.7	0	30.7	27.85	490,800
January 05, 2026	30.76	29.31	0	31	27.84	748,600
January 02, 2026	31.6	30.55	0	31.61	29.63	564,100
December 31, 2025	30.97	31.54	0	32.05	30.73	362,305
December 30, 2025	31.12	30.9	0	31.74	30.62	315,500
December 29, 2025	30.75	31.07	0	31.56	30.53	364,500
December 26, 2025	32.26	30.9	0	32.26	30.11	429,633
December 24, 2025	32.06	32.11	0	32.64	31	230,500
December 23, 2025	34.07	32.2	0	35.1	32	683,963
December 22, 2025	30.93	34.8	0	35.55	30.52	989,591
December 19, 2025	29.33	30.42	0	31.61	28.76	4.01M