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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	13.57	13.03	13.03	14.2	12.94	523,616
July 23, 2025	11.84	13.68	13.68	13.79	11.71	744,235
July 22, 2025	12.22	11.7	11.7	12.66	11.63	385,500
July 21, 2025	11.83	12.19	12.19	13.12	11.73	365,300
July 18, 2025	12.34	11.75	11.75	13.16	11.56	273,419
July 17, 2025	12.43	12.2	12.2	12.83	12.16	239,822
July 16, 2025	14	12.43	12.43	14.24	11.8	599,300
July 15, 2025	14.06	13.4	13.4	14.74	12.99	307,036
July 14, 2025	13.1	13.87	13.87	13.99	12.93	389,000
July 11, 2025	12	13.04	13.04	13.53	11.8	566,200
July 10, 2025	13	12.4	12.4	13.28	12.2	199,131
July 09, 2025	13.19	13.28	13.28	14.11	12.9	588,800
July 08, 2025	12.88	13.07	13.07	13.15	12.54	194,548
July 07, 2025	12.33	12.88	12.88	13.1	12.15	451,005
July 03, 2025	12.36	12.47	12.47	12.47	11.76	92,300
July 02, 2025	11.77	12.33	12.33	12.39	11.56	255,398
July 01, 2025	11.41	11.61	11.61	12	11.01	276,249
June 30, 2025	10.71	11.41	11.41	12	10.62	209,900
June 27, 2025	11.39	10.75	10.75	11.65	10.3	1.14M
June 26, 2025	11.95	11.29	11.29	12.51	10.64	495,800
June 25, 2025	11.16	11.91	11.91	12.01	10.68	645,860
June 24, 2025	9.89	11.05	11.05	11.24	9.72	391,100
June 23, 2025	9.56	9.73	9.71	10.12	9.49	296,676
June 20, 2025	10.39	9.74	9.74	10.78	9.43	383,400
June 18, 2025	10.12	10.28	10.28	10.58	9.93	184,800
June 17, 2025	10.5	10.1	10.1	11.17	10.05	265,907
June 16, 2025	10.33	10.5	10.5	10.67	9.98	240,846
June 13, 2025	10.51	10.37	10.37	10.83	10.34	123,100
June 12, 2025	10.81	10.72	10.72	11.34	10.65	141,315
June 11, 2025	11.63	10.94	10.94	11.72	10.91	101,200
June 10, 2025	11.4	11.46	11.46	11.75	10.9	554,133
June 09, 2025	11.61	11.36	11.36	11.91	11.12	178,700
June 06, 2025	11.88	11.37	11.37	12.46	11.3	170,600
June 05, 2025	13.49	11.86	11.86	13.49	11.73	154,705
June 04, 2025	13.81	13.64	13.64	14.34	13.56	222,100
June 03, 2025	13.18	13.66	13.66	14.07	12.67	264,842
June 02, 2025	12.51	13.14	13.14	13.43	12.2	349,745
May 30, 2025	12.74	12.42	12.42	12.91	12.33	177,747
May 29, 2025	12.71	12.72	12.72	13	12.42	152,628
May 28, 2025	12.55	12.52	12.52	12.74	12.24	148,871
May 27, 2025	12.5	12.6	12.6	12.7	12.11	191,203
May 23, 2025	12.18	12.15	12.15	12.46	11.91	198,240
May 22, 2025	12.04	12.51	12.51	12.58	11.81	272,254
May 21, 2025	11.92	12.25	12.25	12.34	10.97	645,718
May 20, 2025	12.13	12.36	12.36	12.43	11.47	235,546
May 19, 2025	10.83	12.15	12.15	12.28	10.77	347,600
May 16, 2025	10.74	11.16	11.16	11.17	10.39	167,007
May 15, 2025	10.17	10.65	10.65	10.71	9.82	142,700
May 14, 2025	10.3	10.17	10.17	10.62	9.84	228,800
May 13, 2025	11.21	10.27	10.27	11.57	10.21	210,417
May 12, 2025	11.18	11.14	11.14	11.61	10.61	168,800
May 09, 2025	11.71	11.11	11.11	11.99	10.8	172,106
May 08, 2025	10.84	11.71	11.71	11.73	10.5	171,400
May 07, 2025	10.64	10.83	10.83	11.73	10.48	158,953
May 06, 2025	11.84	10.82	10.82	11.84	10.18	436,964
May 05, 2025	11.82	12.07	12.07	12.24	10.95	191,900

MBX Biosciences, Inc. Common Stock (MBX) NASDAQ