MBX Biosciences, Inc. - Common Stock (MBX)

67.23
+0.71 (1.06%)
NASDAQ· Last Trade: Aug 19th, 2:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202666.4069.0565.8066.52560,72966.52
8/17/202668.5369.9467.5868.25461,17068.25
8/14/202667.0068.8465.0168.57503,14368.57
8/13/202666.9768.4165.5067.08334,91667.08
8/12/202666.8467.8066.0066.97331,48166.97
8/11/202667.4668.4965.1166.01359,74766.01
8/10/202667.7168.2265.3066.15325,45566.15
8/07/202669.6970.0065.2567.82545,50867.82
8/06/202666.1968.8664.5067.11528,71467.11
8/05/202670.0072.6467.0467.48487,48167.48
8/04/202664.7871.1264.7470.70695,98470.70
8/03/202665.9966.4862.6864.41390,73264.41
7/31/202667.0069.4064.5065.93566,27965.93
7/30/202664.8466.6662.9866.46548,04166.46
7/29/202661.7865.9960.5863.96564,71363.96
7/28/202661.9862.0158.7860.06625,72360.06
7/27/202662.2464.7860.4061.30304,26461.30
7/24/202664.2266.6660.8562.00500,94362.00
7/23/202658.0963.6457.3563.57537,81063.57
7/22/202660.1860.6557.2358.30696,10158.30
7/21/202660.5261.1758.3760.28698,40560.28
7/20/202663.1363.8359.6160.14646,70460.14
7/17/202655.9363.0955.4262.92898,47062.92
7/16/202659.1761.2757.4058.32834,96958.32
7/15/202655.7560.7054.3360.671,078,48560.67
7/14/202652.8258.6252.5156.591,382,87256.59
7/13/202660.0060.8856.6460.04642,87460.04
7/10/202664.9065.4460.0161.05852,12961.05
7/09/202662.2566.5561.7865.71747,90465.71
7/08/202662.4664.3261.0461.741,469,53861.74
7/07/202658.1162.2556.1762.00756,58462.00
7/06/202658.0259.6357.0557.70603,29157.70
7/02/202656.0458.3255.1657.80828,85657.80
7/01/202655.2058.5055.0555.921,054,51355.92
6/30/202654.2457.3853.4755.201,072,39255.20
6/29/202652.6355.0052.1253.851,178,03453.85
6/26/202650.0053.5149.6952.312,888,47152.31
6/25/202648.5952.5048.1750.371,232,23550.37
6/24/202646.2749.2545.5048.40928,72948.40
6/23/202642.4346.9041.9946.39669,26146.39
6/22/202643.2546.0143.2543.91660,97343.91
6/18/202642.8443.4940.7743.03832,19943.03
6/17/202640.1242.2339.3441.59676,83441.59
6/16/202639.0542.0837.8440.091,144,90240.09
6/15/202635.8040.0035.5838.981,259,80838.98
6/12/202632.0036.8432.0035.512,156,47735.51
6/11/202631.3337.2730.5137.252,732,40037.25
6/10/202629.4831.1529.2030.99971,37230.99
6/09/202629.6830.5628.3529.87324,33529.87
6/08/202631.0031.2628.0029.00739,12129.00
6/05/202630.5930.6829.4130.28580,35930.28
6/04/202630.0731.7429.7830.91543,92330.91
6/03/202630.5330.8329.5530.05466,20930.05
6/02/202630.2931.3529.5730.70609,67830.70
6/01/202631.3532.0329.8730.65347,80030.65
5/29/20260.0032.0630.8031.47821,39631.47
5/28/202631.8032.8631.0431.90377,35531.90
5/27/202631.8133.0631.2431.88511,01831.88
5/26/202632.2232.6031.0731.75247,65931.75
5/22/202631.9132.8931.2131.85436,08431.85
5/21/202631.6532.3930.8431.79460,31931.79
5/20/202630.7531.8630.3531.43816,73331.43
5/19/202630.6531.1629.6030.39610,12830.39