5 DAY PERFORMANCE
+23.50%
1 MONTH PERFORMANCE
-21.09%
3 MONTH PERFORMANCE
-45.87%
6 MONTH PERFORMANCE
-69.05%
YEAR-TO-DATE PERFORMANCE
-59.79%
MBX Biosciences, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $6.34 | $7.41 (16.88%) | $7.83 | $6.34 | 1.18 M | $247.44 M |
| 04/10/2025 | $6.56 | $6.27 (-4.42%) | $6.76 | $6.00 | 727,200 | $209.37 M |
| 04/09/2025 | $5.71 | $6.40 (12.08%) | $6.54 | $5.64 | 369,413 | $213.71 M |
| 04/08/2025 | $6.43 | $5.79 (-9.95%) | $6.50 | $5.63 | 322,155 | $193.34 M |
| 04/07/2025 | $5.48 | $6.00 (9.49%) | $6.28 | $4.81 | 334,500 | $200.36 M |
| 04/04/2025 | $6.34 | $6.04 (-4.73%) | $6.42 | $5.66 | 491,100 | $201.88 M |
| 04/03/2025 | $6.84 | $6.37 (-6.87%) | $7.15 | $6.33 | 232,300 | $212.91 M |
| 04/02/2025 | $6.67 | $6.97 (4.5%) | $7.12 | $6.67 | 268,542 | $232.97 M |
| 04/01/2025 | $7.31 | $6.86 (-6.16%) | $7.71 | $6.77 | 197,317 | $229.29 M |
| 03/31/2025 | $7.57 | $7.38 (-2.51%) | $7.93 | $7.16 | 218,500 | $246.67 M |
| 03/28/2025 | $7.25 | $7.76 (7.03%) | $8.10 | $7.25 | 321,021 | $259.37 M |
| 03/27/2025 | $7.75 | $7.41 (-4.39%) | $7.82 | $7.38 | 209,501 | $247.67 M |
| 03/26/2025 | $7.74 | $7.75 (0.13%) | $7.99 | $7.51 | 126,627 | $259.04 M |
| 03/25/2025 | $8.15 | $7.79 (-4.42%) | $8.23 | $7.59 | 209,730 | $260.38 M |
| 03/24/2025 | $7.98 | $8.13 (1.88%) | $8.30 | $7.82 | 228,900 | $271.74 M |
| 03/21/2025 | $7.86 | $7.89 (0.38%) | $8.27 | $7.65 | 262,370 | $263.72 M |
| 03/20/2025 | $8.35 | $7.97 (-4.55%) | $8.76 | $7.78 | 426,952 | $266.39 M |
| 03/19/2025 | $8.42 | $8.40 (-0.24%) | $8.96 | $8.30 | 140,700 | $280.76 M |
| 03/18/2025 | $8.60 | $8.42 (-2.09%) | $9.16 | $8.32 | 197,205 | $281.43 M |
| 03/17/2025 | $9.20 | $8.85 (-3.8%) | $9.69 | $8.72 | 560,632 | $295.81 M |
| 03/14/2025 | $8.63 | $8.70 (0.81%) | $9.48 | $8.58 | 159,800 | $290.73 M |
| 03/13/2025 | $9.78 | $8.63 (-11.76%) | $9.80 | $8.54 | 215,800 | $288.39 M |
| 03/12/2025 | $9.19 | $9.39 (2.18%) | $9.92 | $8.67 | 153,300 | $313.79 M |
| 03/11/2025 | $8.98 | $9.19 (2.34%) | $9.35 | $8.58 | 139,700 | $307.11 M |
| 03/10/2025 | $9.73 | $8.98 (-7.71%) | $10.22 | $8.84 | 216,500 | $300.09 M |
| 03/07/2025 | $10.21 | $9.89 (-3.13%) | $10.79 | $9.80 | 138,704 | $330.50 M |
| 03/06/2025 | $10.79 | $10.26 (-4.91%) | $11.25 | $9.81 | 236,601 | $342.86 M |
| 03/05/2025 | $10.75 | $11.25 (4.65%) | $11.47 | $10.55 | 234,000 | $375.95 M |
| 03/04/2025 | $9.94 | $10.78 (8.45%) | $10.93 | $9.35 | 135,913 | $360.24 M |
| 03/03/2025 | $9.30 | $10.14 (9.03%) | $10.23 | $9.00 | 363,800 | $338.85 M |
| 02/28/2025 | $9.65 | $9.60 (-0.52%) | $10.13 | $9.00 | 191,215 | $320.81 M |
| 02/27/2025 | $10.04 | $9.82 (-2.19%) | $11.04 | $9.31 | 195,900 | $328.16 M |
| 02/26/2025 | $9.72 | $10.00 (2.88%) | $10.68 | $9.70 | 199,400 | $334.17 M |
| 02/25/2025 | $10.22 | $9.77 (-4.4%) | $10.59 | $9.67 | 209,428 | $326.49 M |
| 02/24/2025 | $10.63 | $10.36 (-2.54%) | $11.04 | $10.26 | 102,300 | $346.20 M |
| 02/21/2025 | $11.99 | $10.88 (-9.26%) | $12.31 | $10.81 | 151,829 | $363.58 M |
| 02/20/2025 | $11.69 | $11.83 (1.2%) | $12.00 | $11.14 | 184,800 | $395.33 M |
| 02/19/2025 | $10.82 | $11.22 (3.7%) | $11.43 | $10.36 | 131,900 | $374.94 M |
| 02/18/2025 | $10.53 | $10.90 (3.51%) | $11.47 | $10.25 | 396,939 | $364.25 M |
| 02/14/2025 | $9.03 | $10.41 (15.28%) | $10.49 | $9.03 | 243,000 | $347.88 M |
| 02/13/2025 | $8.93 | $8.99 (0.67%) | $9.06 | $8.69 | 206,239 | $300.42 M |
| 02/12/2025 | $9.21 | $9.02 (-2.06%) | $9.70 | $8.80 | 259,713 | $301.43 M |
| 02/11/2025 | $9.92 | $9.65 (-2.72%) | $9.97 | $9.07 | 251,500 | $322.48 M |
| 02/10/2025 | $12.86 | $10.26 (-20.22%) | $12.90 | $8.63 | 732,406 | $342.86 M |
| 02/07/2025 | $12.21 | $12.34 (1.06%) | $13.43 | $12.00 | 565,575 | $412.37 M |
| 02/06/2025 | $12.90 | $12.26 (-4.96%) | $14.23 | $12.21 | 942,127 | $409.70 M |
| 02/05/2025 | $10.98 | $11.25 (2.46%) | $11.71 | $10.98 | 152,720 | $375.95 M |
| 02/04/2025 | $10.49 | $10.93 (4.19%) | $10.99 | $10.41 | 218,621 | $365.25 M |
| 02/03/2025 | $9.84 | $10.49 (6.61%) | $10.72 | $9.57 | 314,442 | $350.55 M |
| 01/31/2025 | $11.67 | $10.01 (-14.22%) | $11.89 | $9.81 | 382,400 | $334.51 M |
| 01/30/2025 | $10.60 | $11.64 (9.81%) | $11.65 | $10.40 | 147,609 | $388.98 M |
| 01/29/2025 | $10.89 | $10.27 (-5.69%) | $11.00 | $9.90 | 290,300 | $343.20 M |
| 01/28/2025 | $10.42 | $10.84 (4.03%) | $10.85 | $9.78 | 280,932 | $362.24 M |
| 01/27/2025 | $10.13 | $10.39 (2.57%) | $10.83 | $9.81 | 377,900 | $347.21 M |
| 01/24/2025 | $11.70 | $10.75 (-8.12%) | $11.85 | $10.69 | 153,200 | $359.24 M |
| 01/23/2025 | $10.83 | $11.73 (8.31%) | $12.21 | $10.64 | 557,500 | $391.99 M |
| 01/22/2025 | $10.30 | $10.85 (5.34%) | $11.07 | $10.20 | 267,400 | $362.58 M |
| 01/21/2025 | $10.01 | $10.23 (2.2%) | $10.39 | $9.42 | 153,824 | $341.86 M |
| 01/17/2025 | $10.56 | $9.89 (-6.34%) | $10.96 | $9.82 | 225,200 | $330.50 M |
| 01/16/2025 | $11.59 | $10.54 (-9.06%) | $11.60 | $9.65 | 364,342 | $352.22 M |
| 01/15/2025 | $12.08 | $11.89 (-1.57%) | $13.18 | $11.77 | 272,268 | $397.33 M |
| 01/14/2025 | $12.51 | $12.04 (-3.76%) | $13.40 | $11.84 | 248,110 | $402.35 M |
| 01/13/2025 | $13.41 | $12.46 (-7.08%) | $13.41 | $12.32 | 238,300 | $416.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
