5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
+20.02%
3 MONTH PERFORMANCE
+31.15%
6 MONTH PERFORMANCE
-38.10%
YEAR-TO-DATE PERFORMANCE
-31.69%
MBX Biosciences, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.74 | $12.42 (-2.51%) | $12.91 | $12.33 | 176.57 K | |
| 05/29/2025 | $12.71 | $12.72 (0.08%) | $13.00 | $12.42 | 152.63 K | $425.01 M |
| 05/28/2025 | $12.55 | $12.52 (-0.24%) | $12.74 | $12.24 | 212.70 K | $418.32 M |
| 05/27/2025 | $12.50 | $12.60 (0.8%) | $12.70 | $12.11 | 191.20 K | $421.00 M |
| 05/23/2025 | $12.18 | $12.15 (-0.25%) | $12.46 | $11.91 | 198.24 K | $405.96 M |
| 05/22/2025 | $12.04 | $12.51 (3.9%) | $12.58 | $11.81 | 272.25 K | $417.99 M |
| 05/21/2025 | $11.92 | $12.25 (2.77%) | $12.34 | $10.97 | 645.72 K | $409.30 M |
| 05/20/2025 | $12.13 | $12.36 (1.9%) | $12.43 | $11.47 | 235.55 K | $412.98 M |
| 05/19/2025 | $10.83 | $12.15 (12.19%) | $12.28 | $10.77 | 347.60 K | $405.96 M |
| 05/16/2025 | $10.74 | $11.16 (3.91%) | $11.17 | $10.39 | 167.01 K | $372.88 M |
| 05/15/2025 | $10.17 | $10.65 (4.72%) | $10.71 | $9.82 | 142.70 K | $355.84 M |
| 05/14/2025 | $10.30 | $10.17 (-1.26%) | $10.62 | $9.84 | 228.80 K | $339.80 M |
| 05/13/2025 | $11.21 | $10.27 (-8.39%) | $11.57 | $10.21 | 210.42 K | $343.15 M |
| 05/12/2025 | $11.18 | $11.14 (-0.36%) | $11.61 | $10.61 | 168.80 K | $372.21 M |
| 05/09/2025 | $11.71 | $11.11 (-5.12%) | $11.99 | $10.80 | 172.11 K | $371.21 M |
| 05/08/2025 | $10.84 | $11.71 (8.03%) | $11.73 | $10.50 | 171.40 K | $391.03 M |
| 05/07/2025 | $10.64 | $10.83 (1.79%) | $11.73 | $10.48 | 158.95 K | $361.64 M |
| 05/06/2025 | $11.84 | $10.82 (-8.61%) | $11.84 | $10.18 | 436.96 K | $361.31 M |
| 05/05/2025 | $11.82 | $12.07 (2.12%) | $12.24 | $10.95 | 191.90 K | $403.05 M |
| 05/02/2025 | $11.28 | $12.00 (6.38%) | $13.00 | $10.83 | 629.53 K | $400.71 M |
| 05/01/2025 | $10.53 | $11.28 (7.12%) | $11.36 | $10.07 | 277.10 K | $376.67 M |
| 04/30/2025 | $9.76 | $10.49 (7.48%) | $10.94 | $9.38 | 345.75 K | $350.29 M |
| 04/29/2025 | $9.38 | $9.87 (5.22%) | $9.99 | $9.03 | 178.04 K | $329.59 M |
| 04/28/2025 | $9.13 | $9.35 (2.41%) | $9.41 | $8.99 | 184.51 K | $312.22 M |
| 04/25/2025 | $9.07 | $9.17 (1.1%) | $9.64 | $8.75 | 265.80 K | $306.21 M |
| 04/24/2025 | $8.99 | $9.27 (3.11%) | $9.81 | $8.92 | 353.33 K | $309.55 M |
| 04/23/2025 | $8.68 | $8.99 (3.57%) | $9.35 | $8.65 | 419.35 K | $300.20 M |
| 04/22/2025 | $7.69 | $8.64 (12.35%) | $8.89 | $7.38 | 441.92 K | $288.51 M |
| 04/21/2025 | $7.57 | $7.64 (0.92%) | $7.86 | $7.20 | 301.23 K | $255.12 M |
| 04/17/2025 | $7.48 | $7.62 (1.87%) | $7.85 | $7.09 | 218.71 K | $254.45 M |
| 04/16/2025 | $7.37 | $7.51 (1.9%) | $7.86 | $7.10 | 313.15 K | $250.78 M |
| 04/15/2025 | $7.36 | $7.38 (0.27%) | $7.56 | $6.94 | 321.24 K | $246.44 M |
| 04/14/2025 | $7.58 | $7.43 (-1.98%) | $7.71 | $6.81 | 232.90 K | $248.11 M |
| 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 | 727.20 K | $209.37 M |
| 04/09/2025 | $5.71 | $6.40 (12.08%) | $6.54 | $5.64 | 369.41 K | $213.71 M |
| 04/08/2025 | $6.43 | $5.79 (-9.95%) | $6.50 | $5.63 | 322.16 K | $193.34 M |
| 04/07/2025 | $5.48 | $6.00 (9.49%) | $6.28 | $4.81 | 334.50 K | $200.36 M |
| 04/04/2025 | $6.34 | $6.04 (-4.73%) | $6.42 | $5.66 | 491.10 K | $201.69 M |
| 04/03/2025 | $6.84 | $6.37 (-6.87%) | $7.15 | $6.33 | 232.30 K | $212.71 M |
| 04/02/2025 | $6.67 | $6.97 (4.5%) | $7.12 | $6.67 | 268.54 K | $232.75 M |
| 04/01/2025 | $7.31 | $6.86 (-6.16%) | $7.71 | $6.77 | 197.32 K | $229.07 M |
| 03/31/2025 | $7.57 | $7.38 (-2.51%) | $7.93 | $7.16 | 218.50 K | $246.44 M |
| 03/28/2025 | $7.25 | $7.76 (7.03%) | $8.10 | $7.25 | 321.02 K | $259.13 M |
| 03/27/2025 | $7.75 | $7.41 (-4.39%) | $7.82 | $7.38 | 209.50 K | $247.44 M |
| 03/26/2025 | $7.74 | $7.75 (0.13%) | $7.99 | $7.51 | 126.63 K | $258.79 M |
| 03/25/2025 | $8.15 | $7.79 (-4.42%) | $8.23 | $7.59 | 209.73 K | $260.13 M |
| 03/24/2025 | $7.98 | $8.13 (1.88%) | $8.30 | $7.82 | 228.90 K | $271.48 M |
| 03/21/2025 | $7.86 | $7.89 (0.38%) | $8.27 | $7.65 | 262.37 K | $263.47 M |
| 03/20/2025 | $8.35 | $7.97 (-4.55%) | $8.76 | $7.78 | 426.95 K | $266.14 M |
| 03/19/2025 | $8.42 | $8.40 (-0.24%) | $8.96 | $8.30 | 140.70 K | $280.50 M |
| 03/18/2025 | $8.60 | $8.42 (-2.09%) | $9.16 | $8.32 | 197.21 K | $281.17 M |
| 03/17/2025 | $9.20 | $8.85 (-3.8%) | $9.69 | $8.72 | 560.63 K | $295.52 M |
| 03/14/2025 | $8.63 | $8.70 (0.81%) | $9.48 | $8.58 | 159.80 K | $290.52 M |
| 03/13/2025 | $9.78 | $8.63 (-11.76%) | $9.80 | $8.54 | 215.80 K | $288.18 M |
| 03/12/2025 | $9.19 | $9.39 (2.18%) | $9.92 | $8.67 | 153.30 K | $313.56 M |
| 03/11/2025 | $8.98 | $9.19 (2.34%) | $9.35 | $8.58 | 139.70 K | $306.88 M |
| 03/10/2025 | $9.73 | $8.98 (-7.71%) | $10.22 | $8.84 | 216.50 K | $299.87 M |
| 03/07/2025 | $10.21 | $9.89 (-3.13%) | $10.79 | $9.80 | 138.70 K | $330.25 M |
| 03/06/2025 | $10.79 | $10.26 (-4.91%) | $11.25 | $9.81 | 236.60 K | $342.61 M |
| 03/05/2025 | $10.75 | $11.25 (4.65%) | $11.47 | $10.55 | 234.00 K | $375.67 M |
| 03/04/2025 | $9.94 | $10.78 (8.45%) | $10.93 | $9.35 | 135.91 K | $359.97 M |
| 03/03/2025 | $9.30 | $10.14 (9.03%) | $10.23 | $9.00 | 363.80 K | $338.60 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.
