MBX Biosciences Inc. Comm...

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