5 DAY PERFORMANCE
-57.62%
1 MONTH PERFORMANCE
-54.94%
3 MONTH PERFORMANCE
-19.50%
6 MONTH PERFORMANCE
-25.83%
YEAR-TO-DATE PERFORMANCE
-11.41%
1 YEAR PERFORMANCE
+151.03%
MBX Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $69.69 | $66.20 (-5.01%) | $69.69 | $65.26 | 183.55 K | $3.14 B |
| 08/06/2026 | $66.19 | $67.11 (1.39%) | $68.86 | $64.50 | 528.71 K | $3.20 B |
| 08/05/2026 | $70.00 | $67.48 (-3.6%) | $72.64 | $67.04 | 487.50 K | $3.22 B |
| 08/04/2026 | $64.78 | $70.70 (9.14%) | $71.12 | $64.74 | 696.04 K | $3.37 B |
| 08/03/2026 | $65.99 | $64.41 (-2.39%) | $66.49 | $62.68 | 390.73 K | $3.07 B |
| 07/31/2026 | $67.00 | $65.93 (-1.6%) | $69.40 | $64.50 | 566.30 K | $3.07 B |
| 07/30/2026 | $64.84 | $66.46 (2.5%) | $66.66 | $62.99 | 548.13 K | $3.10 B |
| 07/29/2026 | $61.78 | $63.96 (3.53%) | $65.99 | $60.58 | 564.72 K | $2.98 B |
| 07/28/2026 | $61.98 | $60.06 (-3.1%) | $62.01 | $58.79 | 625.72 K | $2.80 B |
| 07/27/2026 | $62.24 | $61.30 (-1.51%) | $64.78 | $60.40 | 304.27 K | $2.86 B |
| 07/24/2026 | $64.22 | $62.00 (-3.46%) | $66.66 | $60.85 | 500.94 K | $2.89 B |
| 07/23/2026 | $58.09 | $63.57 (9.43%) | $63.64 | $57.36 | 537.81 K | $2.96 B |
| 07/22/2026 | $60.18 | $58.30 (-3.12%) | $60.65 | $57.23 | 696.10 K | $2.72 B |
| 07/21/2026 | $60.52 | $60.28 (-0.4%) | $61.17 | $58.37 | 698.41 K | $2.81 B |
| 07/20/2026 | $63.13 | $60.14 (-4.74%) | $63.83 | $59.61 | 646.74 K | $2.80 B |
| 07/17/2026 | $55.93 | $62.92 (12.5%) | $63.09 | $55.42 | 898.47 K | $2.93 B |
| 07/16/2026 | $59.17 | $58.32 (-1.44%) | $61.27 | $57.40 | 835.00 K | $2.72 B |
| 07/15/2026 | $55.75 | $60.68 (8.84%) | $60.70 | $54.33 | 1.08 M | $2.83 B |
| 07/14/2026 | $52.82 | $56.59 (7.14%) | $58.62 | $52.51 | 1.38 M | $2.64 B |
| 07/13/2026 | $60.00 | $60.04 (0.07%) | $60.88 | $56.64 | 643.34 K | $2.80 B |
| 07/10/2026 | $64.90 | $61.05 (-5.93%) | $65.44 | $60.01 | 852.13 K | $2.84 B |
| 07/09/2026 | $62.25 | $65.71 (5.56%) | $66.55 | $61.78 | 747.92 K | $3.06 B |
| 07/08/2026 | $62.46 | $61.74 (-1.15%) | $64.32 | $61.04 | 1.47 M | $2.88 B |
| 07/07/2026 | $58.11 | $62.00 (6.69%) | $62.25 | $56.17 | 756.60 K | $2.89 B |
| 07/06/2026 | $58.02 | $57.70 (-0.55%) | $59.63 | $57.05 | 603.30 K | $2.69 B |
| 07/02/2026 | $56.04 | $57.80 (3.14%) | $58.32 | $55.16 | 828.86 K | $2.69 B |
| 07/01/2026 | $55.20 | $55.92 (1.3%) | $58.50 | $55.05 | 1.05 M | $2.60 B |
| 06/30/2026 | $54.24 | $55.20 (1.77%) | $57.38 | $53.47 | 1.07 M | $2.57 B |
| 06/29/2026 | $52.64 | $53.85 (2.3%) | $55.00 | $52.12 | 1.18 M | $2.51 B |
| 06/26/2026 | $50.00 | $52.31 (4.62%) | $53.51 | $49.69 | 2.89 M | $2.44 B |
| 06/25/2026 | $48.59 | $50.37 (3.66%) | $52.50 | $48.17 | 1.23 M | $2.35 B |
| 06/24/2026 | $46.27 | $48.40 (4.6%) | $49.25 | $45.50 | 928.73 K | $2.25 B |
| 06/23/2026 | $42.43 | $46.39 (9.33%) | $46.90 | $41.99 | 669.31 K | $2.16 B |
| 06/22/2026 | $43.25 | $43.91 (1.53%) | $46.01 | $43.25 | 660.99 K | $2.05 B |
| 06/18/2026 | $42.84 | $43.03 (0.44%) | $43.49 | $40.77 | 832.20 K | $2.00 B |
| 06/17/2026 | $40.12 | $41.59 (3.66%) | $42.23 | $39.35 | 676.98 K | $1.94 B |
| 06/16/2026 | $39.05 | $40.09 (2.66%) | $42.08 | $37.84 | 1.14 M | $1.87 B |
| 06/15/2026 | $35.80 | $38.98 (8.88%) | $40.00 | $35.58 | 1.26 M | $1.82 B |
| 06/12/2026 | $32.00 | $35.51 (10.97%) | $36.84 | $32.00 | 2.16 M | $1.65 B |
| 06/11/2026 | $31.33 | $37.25 (18.9%) | $37.27 | $30.51 | 2.73 M | $1.73 B |
| 06/10/2026 | $29.47 | $30.99 (5.16%) | $31.15 | $29.20 | 971.40 K | $1.44 B |
| 06/09/2026 | $29.68 | $29.87 (0.64%) | $30.56 | $28.35 | 324.33 K | $1.39 B |
| 06/08/2026 | $31.00 | $29.00 (-6.45%) | $31.26 | $28.00 | 739.12 K | $1.35 B |
| 06/05/2026 | $30.59 | $30.28 (-1.01%) | $30.69 | $29.41 | 580.40 K | $1.41 B |
| 06/04/2026 | $30.07 | $30.91 (2.79%) | $31.74 | $29.78 | 544.02 K | $1.44 B |
| 06/03/2026 | $30.53 | $30.05 (-1.57%) | $30.83 | $29.55 | 466.21 K | $1.40 B |
| 06/02/2026 | $30.29 | $30.70 (1.35%) | $31.35 | $29.57 | 609.70 K | $1.43 B |
| 06/01/2026 | $31.35 | $30.65 (-2.23%) | $32.03 | $29.87 | 347.80 K | $1.43 B |
| 05/29/2026 | $31.83 | $31.47 (-1.13%) | $32.06 | $30.80 | 821.40 K | $1.47 B |
| 05/28/2026 | $31.80 | $31.90 (0.31%) | $32.86 | $31.04 | 377.40 K | $1.49 B |
| 05/27/2026 | $31.81 | $31.88 (0.22%) | $33.06 | $31.24 | 511.01 K | $1.48 B |
| 05/26/2026 | $32.22 | $31.75 (-1.46%) | $32.60 | $31.08 | 247.70 K | $1.48 B |
| 05/22/2026 | $31.91 | $31.85 (-0.19%) | $32.89 | $31.21 | 436.10 K | $1.48 B |
| 05/21/2026 | $31.65 | $31.79 (0.44%) | $32.39 | $30.84 | 460.32 K | $1.48 B |
| 05/20/2026 | $30.75 | $31.43 (2.21%) | $31.86 | $30.35 | 816.73 K | $1.46 B |
| 05/19/2026 | $30.65 | $30.39 (-0.85%) | $31.16 | $29.60 | 610.13 K | $1.42 B |
| 05/18/2026 | $32.50 | $30.98 (-4.68%) | $33.11 | $30.58 | 917.49 K | $1.44 B |
| 05/15/2026 | $34.87 | $32.45 (-6.94%) | $35.27 | $32.00 | 606.40 K | $1.51 B |
| 05/14/2026 | $37.10 | $35.36 (-4.69%) | $38.09 | $34.85 | 840.00 K | $1.65 B |
| 05/13/2026 | $37.34 | $37.50 (0.43%) | $38.37 | $35.94 | 811.92 K | $1.75 B |
| 05/12/2026 | $40.08 | $36.98 (-7.73%) | $40.60 | $35.87 | 1.05 M | $1.72 B |
| 05/11/2026 | $41.26 | $40.08 (-2.86%) | $45.85 | $39.40 | 1.89 M | $1.87 B |
| 05/08/2026 | $34.94 | $40.97 (17.26%) | $41.28 | $34.56 | 1.88 M | $1.91 B |
| 05/07/2026 | $32.00 | $34.71 (8.47%) | $34.90 | $30.75 | 928.56 K | $1.62 B |
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.
