MBX Biosciences Inc. Comm...
12.83
0.79 (6.56%)
At close: Jan 15, 2025, 1:35 PM

MBX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 12.51 13.40 11.84 12.04 -0.42 -3.37% 247,804
Jan 13, 2025 13.41 13.41 12.32 12.46 -1.23 -8.98% 238,300
Jan 10, 2025 14.26 14.82 13.32 13.69 -0.82 -5.65% 380,941
Jan 8, 2025 14.94 14.94 13.78 14.51 -0.09 -0.62% 188,900
Jan 7, 2025 15.75 16.67 14.57 14.60 -1.68 -10.32% 359,040
Jan 6, 2025 18.63 18.89 16.28 16.28 -2.31 -12.43% 305,710
Jan 3, 2025 18.17 18.66 16.29 18.59 0.34 1.86% 346,928
Jan 2, 2025 18.80 19.39 18.00 18.25 -0.18 -0.98% 291,238
Dec 31, 2024 18.00 18.72 17.55 18.43 0.52 2.90% 221,100
Dec 30, 2024 20.01 20.65 17.41 17.91 -2.16 -10.76% 228,944
Dec 27, 2024 21.57 21.66 19.43 20.07 -1.82 -8.31% 90,700
Dec 26, 2024 21.46 22.62 20.55 21.89 0.33 1.53% 80,418
Dec 24, 2024 20.62 21.64 20.25 21.56 0.99 4.81% 42,408
Dec 23, 2024 20.44 20.71 19.14 20.57 0.21 1.03% 136,600
Dec 20, 2024 19.55 21.64 19.21 20.36 0.09 0.44% 2,771,835
Dec 19, 2024 19.58 20.95 18.92 20.27 0.78 4.00% 351,500
Dec 18, 2024 20.20 20.65 18.85 19.49 -0.41 -2.06% 322,500
Dec 17, 2024 18.95 20.74 18.74 19.90 0.76 3.97% 444,241
Dec 16, 2024 19.45 20.72 17.93 19.14 0.20 1.06% 290,700
Dec 13, 2024 20.30 20.86 18.64 18.94 -1.56 -7.61% 194,312
Dec 12, 2024 22.55 22.85 20.38 20.50 -2.24 -9.85% 160,169
Dec 11, 2024 21.66 23.25 20.78 22.74 1.09 5.03% 205,817
Dec 10, 2024 22.80 23.82 20.85 21.65 -1.18 -5.17% 377,229
Dec 9, 2024 22.69 24.19 20.49 22.83 0.65 2.93% 271,328
Dec 6, 2024 18.82 22.21 18.82 22.18 2.89 14.98% 157,800
Dec 5, 2024 19.02 20.41 18.71 19.29 0.05 0.26% 102,330
Dec 4, 2024 19.47 21.99 19.06 19.24 -0.53 -2.68% 95,800
Dec 3, 2024 18.87 20.49 18.55 19.77 0.77 4.05% 88,200
Dec 2, 2024 20.42 21.29 18.21 19.00 -1.34 -6.59% 136,800
Nov 29, 2024 21.29 22.33 19.93 20.34 -0.63 -3.00% 83,444
Nov 27, 2024 20.13 22.60 20.00 20.97 1.14 5.75% 119,100
Nov 26, 2024 19.67 20.78 19.67 19.83 0.44 2.27% 94,500
Nov 25, 2024 19.00 20.26 18.86 19.39 0.89 4.81% 201,980
Nov 22, 2024 16.75 19.00 16.75 18.50 1.99 12.05% 127,310
Nov 21, 2024 16.22 16.61 15.65 16.51 0.27 1.66% 116,023
Nov 20, 2024 16.34 16.75 15.31 16.24 0.30 1.88% 166,700
Nov 19, 2024 15.72 17.78 15.57 15.94 -0.48 -2.92% 126,928
Nov 18, 2024 18.33 19.16 15.63 16.42 -1.19 -6.76% 134,900
Nov 15, 2024 19.30 20.45 17.00 17.61 -1.88 -9.65% 227,900
Nov 14, 2024 21.02 21.16 19.37 19.49 -1.36 -6.52% 82,026
Nov 13, 2024 22.77 23.89 20.40 20.85 -1.87 -8.23% 96,300
Nov 12, 2024 23.33 23.88 22.22 22.72 -0.78 -3.32% 44,807
Nov 11, 2024 21.02 24.00 21.02 23.50 0.59 2.58% 69,700
Nov 8, 2024 23.32 24.30 21.77 22.91 -0.31 -1.34% 60,700
Nov 7, 2024 22.53 23.87 21.44 23.22 0.47 2.07% 77,800
Nov 6, 2024 23.12 27.50 22.20 22.75 -0.31 -1.34% 66,435
Nov 5, 2024 22.00 23.88 20.99 23.06 1.20 5.49% 91,021
Nov 4, 2024 21.87 22.60 21.15 21.86 -0.60 -2.67% 51,800
Nov 1, 2024 23.01 23.71 22.39 22.46 -0.44 -1.92% 39,100
Oct 31, 2024 21.93 23.25 21.59 22.90 0.64 2.88% 33,736

Create Price Alert on MBX

Your price alert will notify you when the stock price is above 12.83.

Add to Watchlist