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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	14.25	13.52	13.52	14.44	13.43	1.61M
October 13, 2025	15.15	14.5	14.5	15.32	14.48	522,200
October 10, 2025	15.86	14.91	14.91	16.01	14.8	633,300
October 09, 2025	15.97	15.86	15.86	16.19	15.5	473,900
October 08, 2025	15.8	15.86	15.86	16.52	15.71	1.2M
October 07, 2025	16.27	15.8	15.8	16.74	15.5	993,000
October 06, 2025	16.81	16.26	16.26	16.9	16	1.06M
October 03, 2025	16.74	16.69	16.69	17.63	16.47	1.67M
October 02, 2025	17.91	16.75	16.75	18.21	16.66	797,300
October 01, 2025	18.12	17.9	17.9	18.29	17.57	946,900
September 30, 2025	17.94	17.5	17.5	18.15	16.95	933,000
September 29, 2025	17.69	17.94	17.94	18.2	17.5	987,944
September 26, 2025	17.05	17.51	17.51	18.45	16.9	2.14M
September 25, 2025	17.6	17.33	17.33	18.3	16.95	5.54M
September 24, 2025	19.74	20.1	20.1	20.24	17.9	2.33M
September 23, 2025	19.99	18.96	18.96	21.29	18.55	2.76M
September 22, 2025	22.4	20	20	26.47	17.76	28.27M
September 19, 2025	10.01	10	10	10.28	9.67	533,685
September 18, 2025	10	10.07	10.07	10.46	9.95	376,300
September 17, 2025	9.64	9.94	9.94	10.74	9.64	639,700
September 16, 2025	10.83	9.74	9.74	10.86	9.71	466,300
September 15, 2025	10.77	10.87	10.87	11.19	10.33	392,315
September 12, 2025	10.01	10.83	10.83	11.44	9.63	684,600
September 11, 2025	10.31	9.93	9.93	10.46	9.86	330,300
September 10, 2025	11.4	10.26	10.26	11.7	10.23	549,300
September 09, 2025	10.93	11.42	11.42	11.46	10.61	305,408
September 08, 2025	11.65	10.9	10.9	11.87	10.76	482,991
September 05, 2025	12.98	11.55	11.55	13.2	10.71	521,893
September 04, 2025	14.41	12.92	12.92	14.95	12.76	315,607
September 03, 2025	14.57	14.4	14.4	15.1	14.36	215,100
September 02, 2025	15.08	14.57	14.57	15.19	13.8	368,200
August 29, 2025	14.42	15.09	15.09	15.18	13.85	154,200
August 28, 2025	14.31	14.27	14.27	14.99	14	172,900
August 27, 2025	15.39	14.31	14.31	15.39	14	242,400
August 26, 2025	14.11	15.37	15.37	15.47	13.99	265,628
August 25, 2025	14.26	13.89	13.89	14.3	13.63	148,500
August 22, 2025	14.35	14.33	14.33	15.04	13.92	280,100
August 21, 2025	13.51	14.15	14.15	14.23	12.98	227,197
August 20, 2025	13.05	13.63	13.63	13.75	12.86	185,886
August 19, 2025	14.57	13.32	13.32	14.72	13.32	299,842
August 18, 2025	14.59	14.57	14.61	14.94	13.65	367,695
August 15, 2025	13.9	14.72	14.72	15.15	13.04	577,756
August 14, 2025	12.74	13.21	13.21	13.59	12.37	342,300
August 13, 2025	12.71	12.95	12.95	14.28	12.48	617,600
August 12, 2025	11.34	12.53	12.53	12.62	11.34	293,739
August 11, 2025	12.17	11.26	11.26	12.2	10.82	336,000
August 08, 2025	11.19	12.16	12.16	12.64	10.11	690,301
August 07, 2025	11.87	11.13	11.13	12.11	10.94	327,254
August 06, 2025	11.87	11.67	11.67	11.9	11.24	428,333
August 05, 2025	13.16	11.95	11.95	13.42	11.91	379,095
August 04, 2025	13.82	12.54	12.54	13.89	12.27	323,700
August 01, 2025	12.97	13.75	13.75	13.92	12.55	513,200
July 31, 2025	15.37	13.25	13.25	15.89	13.08	801,235
July 30, 2025	14.97	15.49	15.49	15.94	14.6	857,832
July 29, 2025	14.75	14.96	14.96	15.21	14.02	417,700
July 28, 2025	14.92	14.55	14.55	15.12	13.81	619,334
July 25, 2025	12.91	14.57	14.57	15.92	12.33	936,754

MBX Biosciences, Inc. Common Stock (MBX) NASDAQ