MBX Biosciences Inc. Comm... (MBX)
NASDAQ: MBX
· Real-Time Price · USD
16.69
-0.06 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
16.57
-0.72%
After-hours: Oct 03, 2025, 06:44 PM EDT
MBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.74 | 17.68 | 16.47 | 16.69 | 16.69 | -0.36% | 1,674,843 |
| Oct 2, 2025 | 17.91 | 18.21 | 16.66 | 16.75 | 16.75 | -6.42% | 797,300 |
| Oct 1, 2025 | 18.12 | 18.29 | 17.57 | 17.90 | 17.90 | 2.29% | 946,900 |
| Sep 30, 2025 | 17.94 | 18.15 | 16.95 | 17.50 | 17.50 | -2.45% | 933,000 |
| Sep 29, 2025 | 17.69 | 18.29 | 17.50 | 17.94 | 17.94 | 2.46% | 992,900 |
| Sep 26, 2025 | 17.05 | 18.45 | 16.90 | 17.51 | 17.51 | 1.04% | 2,143,300 |
| Sep 25, 2025 | 17.60 | 18.30 | 16.89 | 17.33 | 17.33 | -13.78% | 5,627,300 |
| Sep 24, 2025 | 19.74 | 20.45 | 17.90 | 20.10 | 20.10 | 6.01% | 2,520,600 |
| Sep 23, 2025 | 19.99 | 21.29 | 18.55 | 18.96 | 18.96 | -5.20% | 2,756,200 |
| Sep 22, 2025 | 22.40 | 26.47 | 17.76 | 20.00 | 20.00 | 100.00% | 28,303,500 |
| Sep 19, 2025 | 10.15 | 10.28 | 9.66 | 10.00 | 10.00 | -0.70% | 1,649,400 |
| Sep 18, 2025 | 10.00 | 10.46 | 9.95 | 10.07 | 10.07 | 1.31% | 376,300 |
| Sep 17, 2025 | 9.64 | 10.74 | 9.64 | 9.94 | 9.94 | 2.05% | 639,700 |
| Sep 16, 2025 | 10.83 | 10.86 | 9.71 | 9.74 | 9.74 | -10.40% | 466,300 |
| Sep 15, 2025 | 10.77 | 11.19 | 10.33 | 10.87 | 10.87 | 0.37% | 392,315 |
| Sep 12, 2025 | 10.01 | 11.44 | 9.63 | 10.83 | 10.83 | 9.06% | 684,600 |
| Sep 11, 2025 | 10.31 | 10.46 | 9.86 | 9.93 | 9.93 | -3.22% | 330,300 |
| Sep 10, 2025 | 11.40 | 11.70 | 10.23 | 10.26 | 10.26 | -10.16% | 549,300 |
| Sep 9, 2025 | 10.93 | 11.46 | 10.61 | 11.42 | 11.42 | 4.77% | 305,408 |
| Sep 8, 2025 | 11.65 | 11.87 | 10.76 | 10.90 | 10.90 | -5.63% | 482,991 |
Page 1 of 14