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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MBX Biosciences, Inc. Common Stock (MBX) NASDAQ