MBX Biosciences, Inc. - Common Stock (MBX)

Last Price27.95

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 13th, 9:16 AM EDT

Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/11/2026	38.18	39.21	34.06	35.00	505,488	35.00
2/10/2026	37.16	37.99	35.27	37.68	379,965	37.68
2/09/2026	37.51	38.13	36.49	37.03	332,408	37.03
2/06/2026	36.77	38.12	36.63	37.67	345,355	37.67
2/05/2026	37.43	38.71	35.77	36.05	494,165	36.05
2/04/2026	39.82	41.39	37.14	38.37	752,427	38.37
2/03/2026	39.20	40.55	37.75	39.22	2,739,021	39.22
2/02/2026	37.02	39.70	37.02	39.07	636,605	39.07
1/30/2026	36.13	38.10	36.13	36.85	949,865	36.85
1/29/2026	35.91	36.92	35.00	36.84	316,462	36.84
1/28/2026	36.34	37.21	35.15	35.83	360,193	35.83
1/27/2026	36.97	37.89	35.11	36.07	474,882	36.07
1/26/2026	37.32	37.55	35.56	36.60	611,656	36.60
1/23/2026	42.00	42.56	37.02	37.85	860,611	37.85
1/22/2026	41.48	43.98	40.10	42.39	842,922	42.39
1/21/2026	43.00	43.46	39.27	41.09	786,388	41.09
1/20/2026	39.78	43.91	39.65	43.14	774,445	43.14
1/16/2026	41.23	42.00	39.70	40.53	504,308	40.53
1/15/2026	42.94	44.89	40.48	40.91	1,060,670	40.91
1/14/2026	36.31	43.18	36.30	42.99	1,425,085	42.99
1/13/2026	36.42	36.59	35.03	36.31	816,125	36.31
1/12/2026	32.23	36.49	31.58	36.47	1,226,871	36.47
1/09/2026	30.96	32.05	30.52	31.66	418,804	31.66
1/08/2026	32.21	33.00	29.79	30.72	424,672	30.72
1/07/2026	30.05	34.40	29.54	32.55	913,655	32.55
1/06/2026	29.43	30.70	27.85	28.70	490,789	28.70
1/05/2026	30.76	31.00	27.84	29.31	748,576	29.31
1/02/2026	31.60	31.61	29.63	30.55	564,060	30.55
12/31/2025	30.97	32.05	30.73	31.54	362,305	31.54
12/30/2025	31.12	31.74	30.61	30.90	315,465	30.90
12/29/2025	30.75	31.56	30.53	31.07	364,473	31.07
12/26/2025	32.26	32.26	30.11	30.90	429,633	30.90
12/24/2025	32.06	32.64	31.00	32.11	230,466	32.11
12/23/2025	34.07	35.10	32.00	32.20	683,661	32.20
12/22/2025	30.93	35.55	30.52	34.80	989,369	34.80
12/19/2025	29.33	31.61	28.76	30.42	4,012,929	30.42
12/18/2025	27.97	29.19	27.77	28.67	1,155,379	28.67
12/17/2025	27.75	28.30	27.14	27.70	649,445	27.70
12/16/2025	28.19	28.50	27.04	27.75	559,102	27.75
12/15/2025	30.00	30.17	28.15	28.38	495,778	28.38