MBX Biosciences, Inc. Common Stock (MBX) NASDAQ

30.05

-0.65(-2.12%)

Updated at June 03 04:00PM

Currency In USD

MBX Historical Return

If you invested $1000 in MBX Biosciences, Inc. Common Stock (MBX) since IPO date, it would be worth $1,270.61 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $983.96, while $1000 invested 3 months ago would be worth $959.76. This corresponds to total returns of 27.06%, -1.6%, -4.02%, respectively, with annualized returns of 14.91%, -1.6%, -4.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	30.53	30.05	30.05	30.82	29.55	454,345
June 02, 2026	30.29	30.7	30.7	31.35	29.57	609,620
June 01, 2026	31.35	30.65	30.65	32.03	29.87	347,800
May 29, 2026	31.83	31.47	31.47	32.06	30.8	821,259
May 28, 2026	31.8	31.9	31.9	32.17	31.06	372,103
May 27, 2026	31.81	31.88	31.88	33.06	31.24	458,154
May 26, 2026	32.22	31.75	31.75	32.6	31.08	247,655
May 22, 2026	31.91	31.85	31.85	32.89	31.21	435,930
May 21, 2026	31.65	31.79	31.79	32.39	30.84	460,318
May 20, 2026	30.75	31.43	31.43	31.86	30.35	816,633
May 19, 2026	30.65	30.39	30.39	31.16	29.6	610,053
May 18, 2026	32.5	30.98	30.98	33.11	30.61	913,194
May 15, 2026	34.78	32.45	32.45	35.27	32.37	606,095
May 14, 2026	37.1	35.36	35.36	38.09	34.85	816,446
May 13, 2026	37.34	37.5	37.5	38.37	35.94	811,853
May 12, 2026	40.08	36.98	36.98	40.6	35.87	1.05M
May 11, 2026	41.26	40.08	40.08	45.85	39.4	1.89M
May 08, 2026	34.94	40.97	40.97	41.28	34.56	1.88M
May 07, 2026	32	34.71	34.71	34.9	30.75	922,718
May 06, 2026	30.05	32.12	32.12	32.33	29.06	465,387
May 05, 2026	29.8	29.6	29.6	30.65	28.83	270,414
May 04, 2026	29.56	29.44	29.44	30.03	28.86	344,708
May 01, 2026	30.18	29.78	29.78	32.03	29.76	442,102
April 30, 2026	28.88	30.22	30.22	30.26	28.77	299,900
April 29, 2026	28.95	28.61	28.61	29.67	27.56	296,668
April 28, 2026	31.79	29.04	29.04	32.19	28.96	874,094
April 27, 2026	31.94	31.97	31.97	33.44	31.16	386,282
April 24, 2026	33.33	31.96	31.96	33.33	30.82	448,134
April 23, 2026	33.58	33.39	33.39	34.4	31.2	545,731
April 22, 2026	33.49	33.58	33.58	34.12	32.33	341,752
April 21, 2026	34.01	33.24	33.24	34.2	31.71	436,267
April 20, 2026	33.49	33.78	33.78	34.08	32.01	522,384
April 17, 2026	33.85	33.77	33.77	35	33.31	306,778
April 16, 2026	32.87	33.22	33.22	33.46	32.45	217,030
April 15, 2026	32.81	32.96	32.96	33.5	31.83	307,011
April 14, 2026	32.95	32.81	32.81	33.75	32.06	462,113
April 13, 2026	30.98	32.81	32.81	32.94	30.76	300,117
April 10, 2026	33.24	31	31	33.8	30.76	284,254
April 09, 2026	31.45	32.86	32.86	33.5	31.27	467,485
April 08, 2026	30.87	31.66	31.66	32.79	30.64	448,917
April 07, 2026	31.06	30.19	30.19	31.21	29.32	1.23M
April 06, 2026	32.94	31.3	31.3	33.2	31.25	436,476
April 02, 2026	31.66	32.99	32.99	33.7	30.87	528,958
April 01, 2026	30.3	32.27	32.29	32.62	30.29	352,045
March 31, 2026	27.85	29.85	29.85	30.29	27.78	522,247
March 30, 2026	28.5	26.92	26.92	28.94	26.14	452,662
March 27, 2026	28.34	28.5	28.5	29.25	27.83	351,466
March 26, 2026	28.14	28.29	28.29	29.24	28	236,940
March 25, 2026	28.05	28.97	28.96	29.4	28.05	295,697
March 24, 2026	27.96	27.83	27.82	28.45	26.94	315,442
March 23, 2026	29.33	28.14	28.14	29.88	27.97	548,479
March 20, 2026	28.43	28.68	28.68	29	27.4	646,264
March 19, 2026	28.4	28.43	28.43	28.92	27.25	431,500
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