MBX Biosciences, Inc. - Common Stock (MBX)

40.08
+0.00 (0.00%)
NASDAQ · Last Trade: May 12th, 6:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/11/202641.2645.8539.4040.081,886,13640.08
5/08/202634.9441.2834.7040.971,883,24640.97
5/07/202632.0034.9030.7534.71928,56234.71
5/06/202630.0532.3329.0632.12465,67832.12
5/05/202629.8030.6428.8229.60312,73029.60
5/04/202629.5630.0328.8629.44344,82529.44
5/01/202630.1832.0329.7629.78442,10229.78
4/30/202628.8830.2628.7730.22299,98330.22
4/29/202628.9529.6727.5628.61296,67228.61
4/28/202631.7932.1928.9629.04874,40529.04
4/27/202631.9433.4431.1631.97386,28231.97
4/24/202633.3333.3330.8231.96448,13631.96
4/23/202633.5834.4031.2033.39557,30633.39
4/22/202633.4934.1232.3333.58341,75733.58
4/21/202634.0134.2031.7033.24436,30833.24
4/20/202633.4934.0832.0133.78522,79433.78
4/17/202633.8535.0033.3133.77306,79933.77
4/16/202632.8733.4632.4533.22217,04233.22
4/15/202632.8133.5031.8232.96317,86632.96
4/14/202632.9533.7532.0632.81462,16332.81
4/13/202630.9832.9430.7632.81300,13332.81
4/10/202633.2433.8030.7631.00284,26431.00
4/09/202631.4533.5031.2732.86467,54832.86
4/08/202631.5232.7730.4031.66453,99931.66
4/07/202631.0631.2029.3230.191,225,25830.19
4/06/202632.9433.2031.2531.30436,50931.30
4/02/202631.0033.7030.8732.99601,68532.99
4/01/202630.3033.0030.2932.29406,32532.29
3/31/202627.8530.2927.7829.85522,54229.85
3/30/202628.5028.9426.1426.92452,89226.92
3/27/202628.3429.2527.8328.50353,14728.50
3/26/202628.1429.2328.0028.29236,94028.29
3/25/202628.0529.4028.0528.96337,18128.96
3/24/202627.9628.4526.8427.82378,60527.82
3/23/202629.3329.8827.9628.14548,83828.14
3/20/202628.4329.0027.4028.68670,77628.68
3/19/202628.4028.9127.2528.43434,37528.43
3/18/202629.5529.5527.6628.70494,00528.70
3/17/202629.3829.7928.4429.74480,33629.74
3/16/202630.1931.2029.2029.80581,21029.80
3/13/202627.8128.9926.4228.00728,53928.00
3/12/202628.3928.6626.5427.95750,09927.95
3/11/202628.5329.0527.3828.94447,25628.94
3/10/202628.0029.9128.0029.01623,36629.01
3/09/202630.0830.5327.8527.94824,25827.94
3/06/202631.2832.2330.0130.55591,57330.55
3/05/202630.9731.9730.0131.43550,11531.43
3/04/202630.9132.4530.2531.31463,36031.31
3/03/202631.9032.1930.3330.54508,03430.54
3/02/202631.1633.4731.1632.97605,51932.97
2/27/202633.2134.2631.5332.551,171,69132.55
2/26/202635.5735.7034.0135.04396,36835.04
2/25/202637.2937.9935.3935.64479,13835.64
2/24/202637.2438.2436.1336.73455,36636.73
2/23/202635.0837.4834.0036.75416,81136.75
2/20/202637.2637.2634.3034.79452,43234.79
2/19/202639.7540.1036.2537.26951,99237.26
2/18/202639.0940.9738.8140.31472,01940.31
2/17/202638.1940.2537.5239.38511,18339.38
2/13/202638.0040.0937.6938.09553,30838.09
2/12/202635.7038.8634.7138.00530,70838.00