MBX Biosciences Inc. Comm... (MBX)
NASDAQ: MBX
· Real-Time Price · USD
11.55
-1.37 (-10.60%)
At close: Sep 05, 2025, 3:59 PM
11.72
1.47%
Pre-market: Sep 08, 2025, 08:02 AM EDT
MBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.94 | 13.20 | 10.71 | 11.55 | 11.55 | -10.60% | 526,066 |
| Sep 4, 2025 | 14.41 | 14.95 | 12.76 | 12.92 | 12.92 | -10.28% | 315,607 |
| Sep 3, 2025 | 14.57 | 15.10 | 14.36 | 14.40 | 14.40 | -1.17% | 215,100 |
| Sep 2, 2025 | 15.08 | 15.19 | 13.80 | 14.57 | 14.57 | -3.45% | 368,200 |
| Aug 29, 2025 | 14.42 | 15.18 | 13.85 | 15.09 | 15.09 | 5.75% | 154,200 |
| Aug 28, 2025 | 14.31 | 14.99 | 14.00 | 14.27 | 14.27 | -0.28% | 172,900 |
| Aug 27, 2025 | 15.39 | 15.39 | 14.00 | 14.31 | 14.31 | -6.90% | 242,400 |
| Aug 26, 2025 | 14.11 | 15.47 | 13.99 | 15.37 | 15.37 | 10.66% | 267,600 |
| Aug 25, 2025 | 14.26 | 14.30 | 13.63 | 13.89 | 13.89 | -3.07% | 148,500 |
| Aug 22, 2025 | 14.35 | 15.04 | 13.92 | 14.33 | 14.33 | 1.27% | 280,100 |
| Aug 21, 2025 | 13.51 | 14.23 | 12.98 | 14.15 | 14.15 | 3.82% | 227,201 |
| Aug 20, 2025 | 13.05 | 13.75 | 12.86 | 13.63 | 13.63 | 2.33% | 360,700 |
| Aug 19, 2025 | 14.57 | 14.72 | 13.32 | 13.32 | 13.32 | -8.58% | 299,842 |
| Aug 18, 2025 | 14.59 | 14.94 | 13.65 | 14.57 | 14.57 | -1.02% | 369,200 |
| Aug 15, 2025 | 13.90 | 15.15 | 13.04 | 14.72 | 14.72 | 11.43% | 577,756 |
| Aug 14, 2025 | 12.74 | 13.59 | 12.37 | 13.21 | 13.21 | 2.01% | 342,300 |
| 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 |