MBX Biosciences, Inc. - Common Stock (NQ:MBX)

29.78 -0.44 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	30.18	32.03	29.76	29.78	442,102	-0.44(-1.46%)
Apr 30, 2026	28.88	30.26	28.77	30.22	299,983	+1.61(+5.63%)
Apr 29, 2026	28.95	29.67	27.56	28.61	296,672	-0.43(-1.48%)
Apr 28, 2026	31.79	32.19	28.96	29.04	874,405	-2.93(-9.16%)
Apr 27, 2026	31.94	33.44	31.16	31.97	386,282	+0.01(+0.03%)
Apr 24, 2026	33.33	33.33	30.82	31.96	448,136	-1.43(-4.28%)
Apr 23, 2026	33.58	34.40	31.20	33.39	557,306	-0.19(-0.57%)
Apr 22, 2026	33.49	34.12	32.33	33.58	341,757	+0.34(+1.02%)
Apr 21, 2026	34.01	34.20	31.70	33.24	436,308	-0.54(-1.60%)
Apr 20, 2026	33.49	34.08	32.01	33.78	522,794	+0.01(+0.03%)
Apr 17, 2026	33.85	35.00	33.31	33.77	306,799	+0.55(+1.66%)
Apr 16, 2026	32.87	33.46	32.45	33.22	217,042	+0.26(+0.79%)
Apr 15, 2026	32.81	33.50	31.82	32.96	317,866	+0.15(+0.46%)
Apr 14, 2026	32.95	33.75	32.06	32.81	462,163	+0.00(+0.00%)
Apr 13, 2026	30.98	32.94	30.76	32.81	300,133	+1.81(+5.84%)
Apr 10, 2026	33.24	33.80	30.76	31.00	284,264	-1.86(-5.66%)
Apr 09, 2026	31.45	33.50	31.27	32.86	467,548	+1.20(+3.79%)
Apr 08, 2026	31.52	32.77	30.40	31.66	453,999	+1.47(+4.87%)
Apr 07, 2026	31.06	31.20	29.32	30.19	1,225,258	-1.11(-3.55%)
Apr 06, 2026	32.94	33.20	31.25	31.30	436,509	-1.69(-5.12%)
Apr 02, 2026	31.00	33.70	30.87	32.99	601,685	+0.70(+2.17%)
Apr 01, 2026	30.30	33.00	30.29	32.29	406,325	+2.44(+8.17%)
Mar 31, 2026	27.85	30.29	27.78	29.85	522,542	+2.93(+10.88%)
Mar 30, 2026	28.50	28.94	26.14	26.92	452,892	-1.58(-5.54%)
Mar 27, 2026	28.34	29.25	27.83	28.50	353,147	+0.21(+0.74%)
Mar 26, 2026	28.14	29.23	28.00	28.29	236,940	-0.67(-2.31%)
Mar 25, 2026	28.05	29.40	28.05	28.96	337,181	+1.14(+4.10%)
Mar 24, 2026	27.96	28.45	26.84	27.82	378,605	-0.32(-1.14%)
Mar 23, 2026	29.33	29.88	27.96	28.14	548,838	-0.54(-1.88%)
Mar 20, 2026	28.43	29.00	27.40	28.68	670,776	+0.25(+0.88%)
Mar 19, 2026	28.40	28.91	27.25	28.43	434,375	-0.27(-0.94%)
Mar 18, 2026	29.55	29.55	27.66	28.70	494,005	-1.04(-3.50%)
Mar 17, 2026	29.38	29.79	28.44	29.74	480,336	-0.06(-0.20%)
Mar 16, 2026	30.19	31.20	29.20	29.80	581,210	+1.80(+6.43%)
Mar 13, 2026	27.81	28.99	26.42	28.00	728,539	+0.05(+0.18%)
Mar 12, 2026	28.39	28.66	26.54	27.95	750,099	-0.99(-3.42%)
Mar 11, 2026	28.53	29.05	27.38	28.94	447,256	-0.07(-0.24%)
Mar 10, 2026	28.00	29.91	28.00	29.01	623,366	+1.07(+3.83%)
Mar 09, 2026	30.08	30.53	27.85	27.94	824,258	-2.61(-8.54%)
Mar 06, 2026	31.28	32.23	30.01	30.55	591,573	-0.88(-2.82%)
Mar 05, 2026	30.97	31.97	30.01	31.43	550,115	+0.12(+0.40%)
Mar 04, 2026	30.91	32.45	30.25	31.31	463,360	+0.85(+2.79%)
Mar 03, 2026	31.90	32.19	30.33	30.46	508,034	-2.51(-7.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.