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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	18.8	18.25	18.25	19.39	18	291,235
December 31, 2024	18	18.43	18.43	18.72	17.55	221,100
December 30, 2024	20.01	17.91	17.91	20.65	17.41	228,928
December 27, 2024	21.57	20.07	20.07	21.66	19.43	90,664
December 26, 2024	21.46	21.89	21.89	22.62	20.55	80,418
December 24, 2024	20.62	21.56	21.56	21.64	20.25	42,408
December 23, 2024	20.44	20.57	20.57	20.71	19.14	136,600
December 20, 2024	19.55	20.36	20.36	21.64	19.21	2.77M
December 19, 2024	19.58	20.27	20.27	20.95	18.92	351,473
December 18, 2024	20.2	19.49	19.49	20.65	18.85	322,471
December 17, 2024	18.95	19.9	19.9	20.74	18.74	444,241
December 16, 2024	19.45	19.14	19.14	20.72	17.93	290,700
December 13, 2024	20.3	18.94	18.94	20.86	18.64	194,312
December 12, 2024	22.55	20.5	20.5	22.85	20.38	160,169
December 11, 2024	21.66	22.74	22.74	23.25	20.78	205,817
December 10, 2024	22.8	21.65	21.65	23.82	20.85	377,229
December 09, 2024	22.69	22.83	22.83	24.19	20.49	271,328
December 06, 2024	18.82	22.18	22.18	22.21	18.82	157,800
December 05, 2024	19.02	19.29	19.29	20.41	18.71	102,330
December 04, 2024	19.47	19.24	19.24	21.99	19.06	95,800
December 03, 2024	18.87	19.77	19.77	20.49	18.55	88,200
December 02, 2024	20.42	19	19	21.29	18.21	136,800
November 29, 2024	21.29	20.34	20.34	22.33	19.93	83,444
November 27, 2024	20.13	20.97	20.97	22.6	20	119,100
November 26, 2024	19.67	20.31	20.31	20.67	19.67	39,865
November 25, 2024	19	19.39	19.39	20.26	18.86	201,948
November 22, 2024	16.75	18.5	18.5	19	16.75	127,310
November 21, 2024	16.22	16.51	16.51	16.61	15.65	116,023
November 20, 2024	16.34	16.24	16.24	16.75	15.31	166,700
November 19, 2024	15.72	15.94	15.94	17.78	15.57	126,928
November 18, 2024	18.33	16.42	16.42	19.16	15.63	134,900
November 15, 2024	19.3	17.61	17.61	20.45	17.01	227,856
November 14, 2024	21.02	20.08	20.08	21.16	20.08	5,513
November 13, 2024	22.77	20.85	20.85	23.89	20.4	96,300
November 12, 2024	23.33	22.72	22.72	23.88	22.22	44,807
November 11, 2024	21.02	23.5	23.5	24	21.02	69,700
November 08, 2024	23.32	22.91	22.91	24.3	21.77	60,700
November 07, 2024	22.53	23.22	23.22	23.87	21.44	77,800
November 06, 2024	23.12	22.75	22.75	27.5	22.2	66,435
November 05, 2024	22	23.06	23.06	23.88	20.99	91,021
November 04, 2024	21.87	21.86	21.86	22.6	21.15	51,800
November 01, 2024	23.01	22.46	22.46	23.71	22.39	39,100
October 31, 2024	21.93	21.6	21.6	22.06	21.59	2,720
October 30, 2024	21.86	22.26	22.26	23.23	21.44	60,851
October 29, 2024	19.83	21.86	21.86	22.46	19.5	98,700
October 28, 2024	21.24	19.86	19.86	22.88	19.33	163,347
October 25, 2024	23.19	21.24	21.24	23.29	20.65	246,500
October 24, 2024	23.06	23.3	23.3	24.1	22.85	114,219
October 23, 2024	23.89	23.13	23.13	24.12	22.92	48,421
October 22, 2024	24.02	23.97	23.97	24.2	23.31	35,900
October 21, 2024	24.19	23.89	23.89	24.88	23.1	108,041
October 18, 2024	23.15	24.07	24.07	24.2	22.95	125,514
October 17, 2024	24.56	23.16	23.16	24.89	22.8	64,700
October 16, 2024	23.76	24.19	24.19	24.19	23.51	39,900
October 15, 2024	23.82	24.09	24.09	24.41	23.06	84,240
October 14, 2024	23.78	23.55	23.55	24.31	22.57	93,600
October 11, 2024	23.7	23.94	23.94	24.65	23.53	156,400
October 10, 2024	23.02	23.56	23.56	24.53	22.67	191,600
October 09, 2024	21.85	23.07	23.07	24.29	21.85	267,600
October 08, 2024	25.51	21.85	21.85	26.15	21.34	250,700

MBX Biosciences, Inc. Common Stock (MBX) NASDAQ