MBX Biosciences Inc. Comm... (MBX)
10.15
0.55 (5.73%)
At close: Mar 03, 2025, 3:59 PM
10.14
-0.10%
After-hours: Mar 03, 2025, 04:00 PM EST
MBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.30 | 10.23 | 9.00 | 10.14 | 0.54 | 5.63% | 363,790 |
| Feb 28, 2025 | 9.65 | 10.13 | 9.00 | 9.60 | -0.22 | -2.24% | 191,215 |
| Feb 27, 2025 | 10.04 | 11.04 | 9.31 | 9.82 | -0.18 | -1.80% | 195,900 |
| Feb 26, 2025 | 9.72 | 10.68 | 9.70 | 10.00 | 0.23 | 2.35% | 199,400 |
| Feb 25, 2025 | 10.22 | 10.59 | 9.67 | 9.77 | -0.59 | -5.69% | 209,428 |
| Feb 24, 2025 | 10.63 | 11.04 | 10.26 | 10.36 | -0.52 | -4.78% | 102,300 |
| Feb 21, 2025 | 11.99 | 12.31 | 10.81 | 10.88 | -0.95 | -8.03% | 151,829 |
| Feb 20, 2025 | 11.69 | 12.00 | 11.14 | 11.83 | 0.61 | 5.44% | 184,800 |
| Feb 19, 2025 | 10.82 | 11.43 | 10.36 | 11.22 | 0.32 | 2.94% | 131,900 |
| Feb 18, 2025 | 10.53 | 11.47 | 10.25 | 10.90 | 0.49 | 4.71% | 396,939 |
| Feb 14, 2025 | 9.03 | 10.49 | 9.03 | 10.41 | 1.42 | 15.80% | 243,000 |
| Feb 13, 2025 | 8.93 | 9.06 | 8.69 | 8.99 | -0.03 | -0.33% | 206,239 |
| Feb 12, 2025 | 9.21 | 9.70 | 8.80 | 9.02 | -0.63 | -6.53% | 259,713 |
| Feb 11, 2025 | 9.92 | 9.97 | 9.07 | 9.65 | -0.61 | -5.95% | 251,500 |
| Feb 10, 2025 | 12.86 | 12.90 | 8.63 | 10.26 | -2.08 | -16.86% | 732,406 |
| Feb 7, 2025 | 12.21 | 13.43 | 12.00 | 12.34 | 0.08 | 0.65% | 565,575 |
| Feb 6, 2025 | 12.90 | 14.23 | 12.21 | 12.26 | 1.01 | 8.98% | 942,127 |
| Feb 5, 2025 | 10.98 | 11.71 | 10.98 | 11.25 | 0.32 | 2.93% | 152,720 |
| Feb 4, 2025 | 10.49 | 10.99 | 10.41 | 10.93 | 0.44 | 4.19% | 218,621 |
| Feb 3, 2025 | 9.84 | 10.72 | 9.57 | 10.49 | 0.48 | 4.80% | 314,442 |
| Jan 31, 2025 | 11.67 | 11.89 | 9.81 | 10.01 | -1.63 | -14.00% | 382,400 |
| Jan 30, 2025 | 10.60 | 11.65 | 10.40 | 11.64 | 1.37 | 13.34% | 147,609 |
| Jan 29, 2025 | 10.89 | 11.00 | 9.90 | 10.27 | -0.57 | -5.26% | 290,300 |
| Jan 28, 2025 | 10.42 | 10.85 | 9.78 | 10.84 | 0.45 | 4.33% | 280,932 |
| Jan 27, 2025 | 10.13 | 10.83 | 9.81 | 10.39 | -0.36 | -3.35% | 377,900 |
| Jan 24, 2025 | 11.70 | 11.85 | 10.69 | 10.75 | -0.98 | -8.35% | 153,200 |
| Jan 23, 2025 | 10.83 | 12.21 | 10.64 | 11.73 | 0.88 | 8.11% | 557,500 |
| Jan 22, 2025 | 10.30 | 11.07 | 10.20 | 10.85 | 0.62 | 6.06% | 267,400 |
| Jan 21, 2025 | 10.01 | 10.39 | 9.42 | 10.23 | 0.34 | 3.44% | 153,824 |
| Jan 17, 2025 | 10.56 | 10.96 | 9.82 | 9.89 | -0.65 | -6.17% | 225,200 |
| Jan 16, 2025 | 11.59 | 11.60 | 9.65 | 10.54 | -1.35 | -11.35% | 364,342 |
| Jan 15, 2025 | 12.08 | 13.18 | 11.77 | 11.89 | -0.15 | -1.25% | 272,268 |
| Jan 14, 2025 | 12.51 | 13.40 | 11.84 | 12.04 | -0.42 | -3.37% | 248,110 |
| 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 |