MBX Biosciences, Inc. Common Stock (MBX) Charts

$10.37

$0.35 (-3.27%)
Last update: 04:00 PM EST
Day's range
$10.34
Day's range
$10.83

5 DAY PERFORMANCE

-8.71%

1 MONTH PERFORMANCE

+1.97%

3 MONTH PERFORMANCE

+19.20%

6 MONTH PERFORMANCE

-45.25%

YEAR-TO-DATE PERFORMANCE

-43.73%

MBX Biosciences, Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $10.51 $10.37 (-1.33%) $10.83 $10.34 123.10 K $346.49 M
06/12/2025 $10.81 $10.72 (-0.83%) $11.34 $10.65 141.32 K $358.18 M
06/11/2025 $11.63 $10.94 (-5.93%) $11.72 $10.91 101.20 K $365.53 M
06/10/2025 $11.40 $11.46 (0.53%) $11.75 $10.90 554.13 K $382.91 M
06/09/2025 $11.61 $11.36 (-2.15%) $11.91 $11.12 178.70 K $379.56 M
06/06/2025 $11.88 $11.37 (-4.29%) $12.46 $11.30 170.60 K $379.90 M
06/05/2025 $13.49 $11.86 (-12.08%) $13.49 $11.73 154.77 K $396.27 M
06/04/2025 $13.81 $13.64 (-1.23%) $14.34 $13.56 222.10 K $455.74 M
06/03/2025 $13.18 $13.66 (3.64%) $14.07 $12.67 264.84 K $456.41 M
06/02/2025 $12.51 $13.14 (5.04%) $13.43 $12.20 349.75 K $439.04 M
05/30/2025 $12.74 $12.42 (-2.51%) $12.91 $12.33 177.75 K $414.98 M
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