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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29.98	31.97	31.97	32.07	29.98	823,837
December 04, 2025	28.97	30.54	30.54	33	28.01	2.13M
December 03, 2025	33.11	33.94	33.94	34.6	32.68	840,317
December 02, 2025	33.4	33.16	33.16	34.04	31.85	770,975
December 01, 2025	34.07	33	33	34.58	32.85	659,636
November 28, 2025	33.92	34.49	34.49	34.83	33.72	255,175
November 26, 2025	32.02	33.82	33.82	34.17	31.67	545,971
November 25, 2025	30.48	31.6	31.6	32.17	30	683,499
November 24, 2025	27.44	31.24	31.24	32.12	27.44	1.02M
November 21, 2025	26.83	27.08	27.08	27.9	26	771,655
November 20, 2025	27.76	27.03	27.03	28.74	26.79	729,935
November 19, 2025	26.36	27.39	27.39	28.13	26.04	655,779
November 18, 2025	25.36	26.36	26.36	26.62	25.11	323,791
November 17, 2025	24.8	25.61	25.61	26.65	24.68	534,492
November 14, 2025	23.61	24.79	24.79	25.9	23.07	617,322
November 13, 2025	24.42	24.07	24.07	25.03	23.61	696,000
November 12, 2025	24.93	24.6	24.6	25.66	24.34	538,500
November 11, 2025	24.45	24.91	24.91	25.49	23.93	584,500
November 10, 2025	26.2	24.49	24.49	26.2	23.53	870,700
November 07, 2025	21.91	25.57	25.57	25.69	21.9	907,500
November 06, 2025	22.53	24.74	24.74	25.67	22.36	1.29M
November 05, 2025	20.7	22.55	22.55	22.7	20.34	654,300
November 04, 2025	20.78	20.62	20.62	22.16	20.48	728,510
November 03, 2025	21.96	20.61	20.61	22.4	20.21	693,400
October 31, 2025	21.25	21.96	21.96	22.33	20.77	1.09M
October 30, 2025	20.03	21.79	21.79	22.53	19.95	2.17M
October 29, 2025	18.1	19.52	19.52	19.86	17.92	1.37M
October 28, 2025	17.43	17.96	17.96	18.74	16.95	827,586
October 27, 2025	17.13	17.44	17.44	17.81	16.91	745,668
October 24, 2025	16.2	17	17	17.03	15.96	659,200
October 23, 2025	14.78	16.13	16.13	16.49	14.61	864,941
October 22, 2025	15.75	14.78	14.78	15.98	14.63	678,531
October 21, 2025	14.81	15.31	15.31	15.33	14.26	1.12M
October 20, 2025	13.32	14.23	14.23	14.28	13.22	851,400
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

MBX Biosciences, Inc. Common Stock (MBX) NASDAQ