MBX Biosciences, Inc. - Common Stock (MBX)
38.04
-2.05 (-5.10%)
NASDAQ · Last Trade: May 12th, 10:54 AM EDT
Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/11/2026 | 41.26 | 45.85 | 39.40 | 40.08 | 1,886,136 | 40.08 |
| 5/08/2026 | 34.94 | 41.28 | 34.70 | 40.97 | 1,883,246 | 40.97 |
| 5/07/2026 | 32.00 | 34.90 | 30.75 | 34.71 | 928,562 | 34.71 |
| 5/06/2026 | 30.05 | 32.33 | 29.06 | 32.12 | 465,678 | 32.12 |
| 5/05/2026 | 29.80 | 30.64 | 28.82 | 29.60 | 312,730 | 29.60 |
| 5/04/2026 | 29.56 | 30.03 | 28.86 | 29.44 | 344,825 | 29.44 |
| 5/01/2026 | 30.18 | 32.03 | 29.76 | 29.78 | 442,102 | 29.78 |
| 4/30/2026 | 28.88 | 30.26 | 28.77 | 30.22 | 299,983 | 30.22 |
| 4/29/2026 | 28.95 | 29.67 | 27.56 | 28.61 | 296,672 | 28.61 |
| 4/28/2026 | 31.79 | 32.19 | 28.96 | 29.04 | 874,405 | 29.04 |
| 4/27/2026 | 31.94 | 33.44 | 31.16 | 31.97 | 386,282 | 31.97 |
| 4/24/2026 | 33.33 | 33.33 | 30.82 | 31.96 | 448,136 | 31.96 |
| 4/23/2026 | 33.58 | 34.40 | 31.20 | 33.39 | 557,306 | 33.39 |
| 4/22/2026 | 33.49 | 34.12 | 32.33 | 33.58 | 341,757 | 33.58 |
| 4/21/2026 | 34.01 | 34.20 | 31.70 | 33.24 | 436,308 | 33.24 |
| 4/20/2026 | 33.49 | 34.08 | 32.01 | 33.78 | 522,794 | 33.78 |
| 4/17/2026 | 33.85 | 35.00 | 33.31 | 33.77 | 306,799 | 33.77 |
| 4/16/2026 | 32.87 | 33.46 | 32.45 | 33.22 | 217,042 | 33.22 |
| 4/15/2026 | 32.81 | 33.50 | 31.82 | 32.96 | 317,866 | 32.96 |
| 4/14/2026 | 32.95 | 33.75 | 32.06 | 32.81 | 462,163 | 32.81 |
| 4/13/2026 | 30.98 | 32.94 | 30.76 | 32.81 | 300,133 | 32.81 |
| 4/10/2026 | 33.24 | 33.80 | 30.76 | 31.00 | 284,264 | 31.00 |
| 4/09/2026 | 31.45 | 33.50 | 31.27 | 32.86 | 467,548 | 32.86 |
| 4/08/2026 | 31.52 | 32.77 | 30.40 | 31.66 | 453,999 | 31.66 |
| 4/07/2026 | 31.06 | 31.20 | 29.32 | 30.19 | 1,225,258 | 30.19 |
| 4/06/2026 | 32.94 | 33.20 | 31.25 | 31.30 | 436,509 | 31.30 |
| 4/02/2026 | 31.00 | 33.70 | 30.87 | 32.99 | 601,685 | 32.99 |
| 4/01/2026 | 30.30 | 33.00 | 30.29 | 32.29 | 406,325 | 32.29 |
| 3/31/2026 | 27.85 | 30.29 | 27.78 | 29.85 | 522,542 | 29.85 |
| 3/30/2026 | 28.50 | 28.94 | 26.14 | 26.92 | 452,892 | 26.92 |
| 3/27/2026 | 28.34 | 29.25 | 27.83 | 28.50 | 353,147 | 28.50 |
| 3/26/2026 | 28.14 | 29.23 | 28.00 | 28.29 | 236,940 | 28.29 |
| 3/25/2026 | 28.05 | 29.40 | 28.05 | 28.96 | 337,181 | 28.96 |
| 3/24/2026 | 27.96 | 28.45 | 26.84 | 27.82 | 378,605 | 27.82 |
| 3/23/2026 | 29.33 | 29.88 | 27.96 | 28.14 | 548,838 | 28.14 |
| 3/20/2026 | 28.43 | 29.00 | 27.40 | 28.68 | 670,776 | 28.68 |
| 3/19/2026 | 28.40 | 28.91 | 27.25 | 28.43 | 434,375 | 28.43 |
| 3/18/2026 | 29.55 | 29.55 | 27.66 | 28.70 | 494,005 | 28.70 |
| 3/17/2026 | 29.38 | 29.79 | 28.44 | 29.74 | 480,336 | 29.74 |
| 3/16/2026 | 30.19 | 31.20 | 29.20 | 29.80 | 581,210 | 29.80 |
| 3/13/2026 | 27.81 | 28.99 | 26.42 | 28.00 | 728,539 | 28.00 |
| 3/12/2026 | 28.39 | 28.66 | 26.54 | 27.95 | 750,099 | 27.95 |
| 3/11/2026 | 28.53 | 29.05 | 27.38 | 28.94 | 447,256 | 28.94 |
| 3/10/2026 | 28.00 | 29.91 | 28.00 | 29.01 | 623,366 | 29.01 |
| 3/09/2026 | 30.08 | 30.53 | 27.85 | 27.94 | 824,258 | 27.94 |
| 3/06/2026 | 31.28 | 32.23 | 30.01 | 30.55 | 591,573 | 30.55 |
| 3/05/2026 | 30.97 | 31.97 | 30.01 | 31.43 | 550,115 | 31.43 |
| 3/04/2026 | 30.91 | 32.45 | 30.25 | 31.31 | 463,360 | 31.31 |
| 3/03/2026 | 31.90 | 32.19 | 30.33 | 30.54 | 508,034 | 30.54 |
| 3/02/2026 | 31.16 | 33.47 | 31.16 | 32.97 | 605,519 | 32.97 |
| 2/27/2026 | 33.21 | 34.26 | 31.53 | 32.55 | 1,171,691 | 32.55 |
| 2/26/2026 | 35.57 | 35.70 | 34.01 | 35.04 | 396,368 | 35.04 |
| 2/25/2026 | 37.29 | 37.99 | 35.39 | 35.64 | 479,138 | 35.64 |
| 2/24/2026 | 37.24 | 38.24 | 36.13 | 36.73 | 455,366 | 36.73 |
| 2/23/2026 | 35.08 | 37.48 | 34.00 | 36.75 | 416,811 | 36.75 |
| 2/20/2026 | 37.26 | 37.26 | 34.30 | 34.79 | 452,432 | 34.79 |
| 2/19/2026 | 39.75 | 40.10 | 36.25 | 37.26 | 951,992 | 37.26 |
| 2/18/2026 | 39.09 | 40.97 | 38.81 | 40.31 | 472,019 | 40.31 |
| 2/17/2026 | 38.19 | 40.25 | 37.52 | 39.38 | 511,183 | 39.38 |
| 2/13/2026 | 38.00 | 40.09 | 37.69 | 38.09 | 553,308 | 38.09 |
| 2/12/2026 | 35.70 | 38.86 | 34.71 | 38.00 | 530,708 | 38.00 |