MBX Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.71	14.28	12.48	12.95	12.95	3.35%	617,570
Aug 12, 2025	11.34	12.62	11.34	12.53	12.53	11.28%	293,739
Aug 11, 2025	12.17	12.20	10.82	11.26	11.26	-7.40%	335,988
Aug 8, 2025	11.19	12.64	10.11	12.16	12.16	9.25%	690,301
Aug 7, 2025	11.87	12.11	10.94	11.13	11.13	-4.63%	327,254
Aug 6, 2025	11.87	11.90	11.24	11.67	11.67	-2.34%	428,333
Aug 5, 2025	13.16	13.82	11.91	11.95	11.95	-4.70%	399,912
Aug 4, 2025	13.82	13.89	12.27	12.54	12.54	-8.80%	323,658
Aug 1, 2025	12.97	13.92	12.55	13.75	13.75	3.77%	513,172
Jul 31, 2025	15.37	15.89	13.08	13.25	13.25	-14.46%	801,235
Jul 30, 2025	14.97	15.94	14.60	15.49	15.49	3.54%	857,832
Jul 29, 2025	14.75	15.21	14.02	14.96	14.96	2.82%	417,667
Jul 28, 2025	14.92	15.12	13.81	14.55	14.55	-0.14%	619,334
Jul 25, 2025	12.91	15.92	12.33	14.57	14.57	11.82%	936,754
Jul 24, 2025	13.57	14.20	12.94	13.03	13.03	-4.75%	523,616
Jul 23, 2025	11.84	13.79	11.71	13.68	13.68	16.92%	744,235
Jul 22, 2025	12.22	12.66	11.63	11.70	11.70	-4.02%	385,477
Jul 21, 2025	11.83	13.12	11.73	12.19	12.19	3.74%	365,294
Jul 18, 2025	12.34	13.16	11.56	11.75	11.75	-3.65%	273,419
Jul 17, 2025	12.43	12.88	12.02	12.20	12.20	-1.89%	239,822
Jul 16, 2025	14.00	14.24	11.80	12.43	12.43	-7.24%	599,296
Jul 15, 2025	14.06	14.74	12.99	13.40	13.40	-3.39%	307,036
Jul 14, 2025	13.10	13.99	12.93	13.87	13.87	6.37%	388,969
Jul 11, 2025	12.00	13.53	11.80	13.04	13.04	5.16%	566,164
Jul 10, 2025	13.00	13.28	12.20	12.40	12.40	-6.63%	199,131
Jul 9, 2025	13.19	14.11	12.90	13.28	13.28	1.61%	588,765
Jul 8, 2025	12.88	13.15	12.54	13.07	13.07	1.48%	194,548
Jul 7, 2025	12.33	13.10	12.15	12.88	12.88	3.29%	451,005
Jul 3, 2025	12.36	12.47	11.76	12.47	12.47	1.14%	92,284
Jul 2, 2025	11.65	12.42	11.47	12.33	12.33	6.20%	425,670
Jul 1, 2025	11.41	12.00	11.01	11.61	11.61	1.75%	276,249
Jun 30, 2025	10.71	12.00	10.62	11.41	11.41	6.14%	209,886
Jun 27, 2025	11.39	11.65	10.30	10.75	10.75	-4.78%	1,142,718
Jun 26, 2025	11.95	12.51	10.64	11.29	11.29	-5.21%	495,782
Jun 25, 2025	11.16	12.01	10.68	11.91	11.91	7.78%	645,860
Jun 24, 2025	9.89	11.24	9.72	11.05	11.05	13.57%	391,061
Jun 23, 2025	9.56	10.17	9.48	9.73	9.73	-0.10%	297,345
Jun 20, 2025	10.39	10.78	9.43	9.74	9.74	-5.25%	383,374
Jun 18, 2025	10.12	10.58	9.93	10.28	10.28	1.78%	184,797
Jun 17, 2025	10.50	11.17	10.05	10.10	10.10	-3.81%	265,907
Jun 16, 2025	10.33	10.67	9.98	10.50	10.50	1.25%	240,846
Jun 13, 2025	10.51	10.83	10.34	10.37	10.37	-3.26%	123,060
Jun 12, 2025	10.81	11.34	10.65	10.72	10.72	-2.01%	141,315
Jun 11, 2025	11.63	11.72	10.91	10.94	10.94	-4.50%	101,168
Jun 10, 2025	11.40	11.75	10.90	11.46	11.46	0.84%	554,133
Jun 9, 2025	11.61	11.91	11.12	11.36	11.36	-0.09%	178,686
Jun 6, 2025	11.88	12.46	11.30	11.37	11.37	-4.13%	170,592
Jun 5, 2025	13.49	13.49	11.73	11.86	11.86	-13.02%	154,771
Jun 4, 2025	13.81	14.34	13.56	13.64	13.64	-0.18%	222,064
Jun 3, 2025	13.18	14.07	12.67	13.66	13.66	3.96%	264,842