NASDAQ : MBX
MBX Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 55.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MBX Biosciences, Inc. (MBX) closed at 54.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.97 | 57.42 | 54.21 | 54.4 | 327,132 | -2.63% |
| 2026-10-30 | 53.72 | 56.57 | 52.285 | 55.87 | 667,266 | +2.44% |
| 2026-10-29 | 54.51 | 56.18 | 53.25 | 54.54 | 257,204 | +0.70% |
| 2026-10-28 | 52.53 | 54.55 | 49.85 | 54.16 | 257,998 | +2.25% |
| 2026-10-27 | 50.24 | 53.63 | 50.05 | 52.97 | 492,993 | +5.33% |
| 2026-10-26 | 48.93 | 50.81 | 47.93 | 50.29 | 653,050 | +3.69% |
| 2026-10-23 | 50.15 | 50.15 | 47.5 | 48.5 | 581,557 | -3.88% |
| 2026-10-22 | 53.5 | 54.99 | 50.25 | 50.46 | 631,690 | -6.43% |
| 2026-10-21 | 53.87 | 56.2 | 53.43 | 53.93 | 400,363 | +0.80% |
| 2026-10-20 | 52.56 | 55 | 51.05 | 53.5 | 808,029 | +1.94% |
| 2026-10-19 | 49.7 | 53.055 | 49.7 | 52.48 | 522,209 | +5.79% |
| 2026-10-16 | 50.69 | 50.88 | 49.225 | 49.61 | 818,922 | -2.17% |
| 2026-10-15 | 49.15 | 51.3 | 48.73 | 50.71 | 601,768 | +3.87% |
| 2026-10-14 | 48.02 | 49.54 | 47.6 | 48.82 | 994,415 | -0.37% |
| 2026-10-13 | 52.04 | 53.035 | 48.91 | 49 | 768,999 | -5.81% |
| 2026-10-12 | 53.24 | 54.03 | 51.89 | 52.02 | 991,560 | -2.29% |
| 2026-10-09 | 53.26 | 53.82 | 51.885 | 53.24 | 538,784 | -0.02% |
| 2026-10-08 | 53.66 | 53.77 | 50.42 | 53.25 | 413,813 | -2.37% |
| 2026-10-07 | 56.38 | 58.5 | 53.36 | 54.54 | 357,158 | -4.18% |
| 2026-10-06 | 58.75 | 59.225 | 55.34 | 56.92 | 366,626 | -2.77% |
| 2026-10-05 | 58.33 | 59.26 | 56.415 | 58.54 | 583,214 | +0.05% |
| 2026-10-02 | 59.28 | 61.12 | 56.9 | 58.51 | 637,322 | +3.47% |
| 2026-10-01 | 58.47 | 60.2 | 56.15 | 56.55 | 434,148 | -3.53% |
| 2026-09-30 | 58.19 | 59.4 | 56.095 | 58.62 | 523,792 | +1.51% |
| 2026-09-29 | 57.27 | 58.24 | 56.55 | 57.75 | 357,124 | +0.36% |
| 2026-09-28 | 52.86 | 58.49 | 52.595 | 57.54 | 439,612 | +7.29% |
| 2026-09-25 | 55.83 | 56 | 52.32 | 53.63 | 563,530 | -3.18% |
| 2026-09-24 | 57.56 | 57.72 | 54.41 | 55.39 | 638,966 | -4.32% |
| 2026-09-23 | 61.85 | 61.85 | 57.82 | 57.89 | 352,410 | -6.60% |
| 2026-09-22 | 61.14 | 63.45 | 60.84 | 61.98 | 433,367 | +1.71% |
| 2026-09-21 | 63.46 | 64.61 | 59.97 | 60.94 | 903,395 | -3.13% |
| 2026-09-18 | 64 | 64.045 | 61.4 | 62.91 | 932,362 | -1.53% |
| 2026-09-17 | 62.5 | 65 | 62.5 | 63.89 | 969,813 | +3.77% |
| 2026-09-16 | 61.34 | 62.75 | 59.49 | 61.57 | 1,159,832 | +0.80% |
| 2026-09-15 | 58.79 | 61.195 | 58.394 | 61.08 | 652,593 | +2.67% |
| 2026-09-14 | 59.35 | 60.22 | 58.87 | 59.49 | 323,679 | +0.80% |
| 2026-09-11 | 61.75 | 61.94 | 58.42 | 59.02 | 306,208 | -3.15% |
| 2026-09-10 | 62.43 | 63.015 | 60.65 | 60.94 | 457,266 | -3.13% |
| 2026-09-09 | 63.29 | 64.04 | 61.285 | 62.91 | 315,690 | -0.13% |
| 2026-09-08 | 60.85 | 64.17 | 60.66 | 62.99 | 266,220 | +2.06% |
| 2026-09-04 | 61 | 62.73 | 60.595 | 61.72 | 271,775 | +0.49% |
| 2026-09-03 | 60.9 | 62.61 | 59.84 | 61.42 | 292,658 | +0.87% |
| 2026-09-02 | 61.4 | 62.45 | 58.8 | 60.89 | 352,285 | -0.07% |
| 2026-09-01 | 61.42 | 62.88 | 60.215 | 60.93 | 416,086 | -1.09% |
| 2026-08-31 | 62.25 | 63.04 | 59.47 | 61.6 | 518,300 | -2.22% |
| 2026-08-28 | 66.14 | 66.14 | 62.99 | 63 | 307,654 | -5.11% |
| 2026-08-27 | 66.73 | 66.9 | 64.5 | 66.39 | 263,545 | -0.55% |
| 2026-08-26 | 68.56 | 68.83 | 66.27 | 66.76 | 214,779 | -2.71% |
| 2026-08-25 | 67.64 | 69.5 | 67.64 | 68.62 | 274,033 | +3.36% |
| 2026-08-24 | 66.23 | 67.155 | 64 | 66.39 | 531,065 | +0.09% |
| 2026-08-21 | 67.86 | 67.86 | 65.591 | 66.33 | 466,649 | -0.03% |
| 2026-08-20 | 67 | 68.49 | 65.396 | 66.35 | 422,510 | -3.00% |
| 2026-08-19 | 67.53 | 68.76 | 65.25 | 68.4 | 562,345 | +2.83% |
| 2026-08-18 | 66.4 | 69.05 | 65.795 | 66.52 | 560,737 | -2.53% |
| 2026-08-17 | 68.28 | 69.94 | 67.58 | 68.25 | 461,171 | -0.47% |
| 2026-08-14 | 67 | 68.84 | 65.01 | 68.57 | 503,142 | +2.22% |
| 2026-08-13 | 66.97 | 68.41 | 65.5 | 67.08 | 334,917 | +0.16% |
| 2026-08-12 | 66.84 | 67.8 | 66 | 66.97 | 331,487 | +1.45% |
| 2026-08-11 | 67.46 | 68.49 | 65.11 | 66.01 | 359,757 | -0.21% |
| 2026-08-10 | 67.71 | 68.215 | 65.3 | 66.15 | 325,459 | -2.46% |
| 2026-08-07 | 69.69 | 70 | 65.255 | 67.82 | 545,507 | +1.06% |
| 2026-08-06 | 66.19 | 68.86 | 64.5 | 67.11 | 528,714 | -0.55% |
| 2026-08-05 | 70 | 72.64 | 67.039 | 67.48 | 487,495 | -4.55% |
| 2026-08-04 | 64.78 | 71.12 | 64.74 | 70.7 | 696,037 | +9.77% |
| 2026-08-03 | 65.99 | 66.485 | 62.68 | 64.41 | 390,732 | -2.31% |
| 2026-07-31 | 67 | 69.4 | 64.5 | 65.93 | 566,278 | -0.80% |
| 2026-07-30 | 64.84 | 66.66 | 62.985 | 66.46 | 548,134 | +3.91% |
| 2026-07-29 | 61.78 | 65.989 | 60.58 | 63.96 | 564,724 | +6.49% |
| 2026-07-28 | 61.98 | 62.005 | 58.785 | 60.06 | 625,724 | -2.02% |
| 2026-07-27 | 62.24 | 64.775 | 60.4 | 61.3 | 304,265 | -1.13% |
| 2026-07-24 | 64.22 | 66.66 | 60.851 | 62 | 500,942 | -2.47% |
| 2026-07-23 | 58.09 | 63.64 | 57.355 | 63.57 | 537,811 | +9.04% |
| 2026-07-22 | 60.18 | 60.645 | 57.23 | 58.3 | 696,102 | -3.28% |
| 2026-07-21 | 60.52 | 61.17 | 58.37 | 60.28 | 698,406 | +0.23% |
| 2026-07-20 | 63.13 | 63.83 | 59.61 | 60.14 | 646,742 | -4.42% |
| 2026-07-17 | 55.93 | 63.09 | 55.415 | 62.92 | 898,469 | +7.89% |
| 2026-07-16 | 59.17 | 61.269 | 57.4 | 58.32 | 834,989 | -3.88% |
| 2026-07-15 | 55.75 | 60.7 | 54.335 | 60.675 | 1,078,723 | +7.22% |
| 2026-07-14 | 52.82 | 58.62 | 52.51 | 56.59 | 1,383,166 | -5.75% |
| 2026-07-13 | 60 | 60.88 | 56.64 | 60.04 | 643,341 | -1.65% |
| 2026-07-10 | 64.9 | 65.435 | 60.011 | 61.05 | 852,129 | -7.09% |
| 2026-07-09 | 62.25 | 66.55 | 61.78 | 65.71 | 747,915 | +6.43% |
| 2026-07-08 | 62.46 | 64.32 | 61.04 | 61.74 | 1,469,550 | -0.42% |
| 2026-07-07 | 58.11 | 62.25 | 56.17 | 62 | 756,603 | +7.45% |
| 2026-07-06 | 58.02 | 59.63 | 57.05 | 57.7 | 603,304 | -0.17% |
| 2026-07-02 | 56.04 | 58.32 | 55.16 | 57.8 | 828,855 | +3.36% |
| 2026-07-01 | 55.2 | 58.5 | 55.045 | 55.92 | 1,054,513 | +1.30% |
| 2026-06-30 | 54.24 | 57.38 | 53.465 | 55.2 | 1,072,392 | +2.51% |
| 2026-06-29 | 52.635 | 55 | 52.12 | 53.85 | 1,178,084 | +2.94% |
| 2026-06-26 | 50 | 53.51 | 49.69 | 52.31 | 2,888,471 | +3.85% |
| 2026-06-25 | 48.59 | 52.5 | 48.17 | 50.37 | 1,232,234 | +4.07% |
| 2026-06-24 | 46.27 | 49.25 | 45.498 | 48.4 | 928,730 | +4.33% |
| 2026-06-23 | 42.43 | 46.895 | 41.991 | 46.39 | 669,311 | +5.65% |
| 2026-06-22 | 43.25 | 46.01 | 43.25 | 43.91 | 660,993 | +2.05% |
| 2026-06-18 | 42.84 | 43.49 | 40.765 | 43.03 | 832,199 | +3.46% |
| 2026-06-17 | 40.12 | 42.23 | 39.345 | 41.59 | 676,980 | +3.74% |
| 2026-06-16 | 39.05 | 42.08 | 37.835 | 40.09 | 1,144,948 | +2.85% |
| 2026-06-15 | 35.8 | 40 | 35.58 | 38.98 | 1,259,809 | +9.77% |
| 2026-06-12 | 32 | 36.838 | 32 | 35.51 | 2,155,677 | -4.67% |
| 2026-06-11 | 31.33 | 37.27 | 30.51 | 37.25 | 2,732,459 | +20.20% |
| 2026-06-10 | 29.47 | 31.15 | 29.2 | 30.99 | 971,371 | +3.75% |
| 2026-06-09 | 29.68 | 30.56 | 28.35 | 29.87 | 324,334 | +3.00% |
| 2026-06-08 | 31 | 31.26 | 28 | 29 | 739,121 | -4.23% |
| 2026-06-05 | 30.59 | 30.685 | 29.41 | 30.28 | 580,359 | -2.04% |
| 2026-06-04 | 30.07 | 31.74 | 29.78 | 30.91 | 544,022 | +2.86% |
| 2026-06-03 | 30.53 | 30.83 | 29.55 | 30.05 | 466,208 | -2.12% |
| 2026-06-02 | 30.29 | 31.35 | 29.57 | 30.7 | 609,678 | +0.16% |
| 2026-06-01 | 31.35 | 32.03 | 29.87 | 30.65 | 347,800 | -2.61% |
| 2026-05-29 | 31.83 | 32.064 | 30.8 | 31.47 | 821,395 | -1.35% |
| 2026-05-28 | 31.8 | 32.86 | 31.04 | 31.9 | 377,355 | +0.06% |
| 2026-05-27 | 31.81 | 33.06 | 31.24 | 31.88 | 511,013 | +0.41% |
| 2026-05-26 | 32.22 | 32.605 | 31.075 | 31.75 | 247,655 | -0.31% |
| 2026-05-22 | 31.91 | 32.89 | 31.21 | 31.85 | 436,084 | +0.19% |
| 2026-05-21 | 31.65 | 32.39 | 30.835 | 31.79 | 460,319 | +1.15% |
| 2026-05-20 | 30.75 | 31.865 | 30.35 | 31.43 | 816,733 | +3.42% |
| 2026-05-19 | 30.65 | 31.16 | 29.6 | 30.39 | 610,127 | -1.90% |
| 2026-05-18 | 32.5 | 33.108 | 30.58 | 30.98 | 917,487 | -4.53% |
| 2026-05-15 | 34.87 | 35.27 | 32 | 32.45 | 606,377 | -8.23% |
| 2026-05-14 | 37.1 | 38.09 | 34.85 | 35.36 | 839,998 | -5.71% |
| 2026-05-13 | 37.34 | 38.37 | 35.94 | 37.5 | 811,921 | +1.41% |