MBX Biosciences Inc. Comm... (MBX)
NASDAQ: MBX
· Real-Time Price · USD
14.74
1.53 (11.58%)
At close: Aug 15, 2025, 3:59 PM
14.92
1.22%
After-hours: Aug 15, 2025, 07:58 PM EDT
MBX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 12.74 | 13.59 | 12.37 | 13.21 | 13.21 | 2.01% | 320,097 |
Aug 13, 2025 | 12.71 | 14.28 | 12.48 | 12.95 | 12.95 | 3.35% | 617,600 |
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% | 336,000 |
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% | 323,700 |
Aug 1, 2025 | 12.97 | 13.92 | 12.55 | 13.75 | 13.75 | 3.77% | 513,200 |
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% | 417,700 |
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% | 936,800 |
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% | 385,500 |
Jul 21, 2025 | 11.83 | 13.12 | 11.73 | 12.19 | 12.19 | 3.74% | 365,300 |
Jul 18, 2025 | 12.34 | 13.16 | 11.56 | 11.75 | 11.75 | -3.69% | 273,419 |