5 DAY PERFORMANCE
-35.07%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-13.23%
YEAR-TO-DATE PERFORMANCE
-11.41%
1 YEAR PERFORMANCE
+187.15%
MBX Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $30.05 | $32.12 (6.89%) | $32.33 | $29.06 | 465.68 K | $1.50 B |
| 05/05/2026 | $29.80 | $29.60 (-0.67%) | $30.65 | $28.82 | 312.73 K | $1.38 B |
| 05/04/2026 | $29.56 | $29.44 (-0.41%) | $30.03 | $28.86 | 344.82 K | $1.37 B |
| 05/01/2026 | $30.18 | $29.78 (-1.33%) | $32.03 | $29.76 | 442.10 K | $1.39 B |
| 04/30/2026 | $28.88 | $30.22 (4.64%) | $30.26 | $28.77 | 300.00 K | $1.41 B |
| 04/29/2026 | $28.95 | $28.61 (-1.17%) | $29.67 | $27.56 | 296.70 K | $1.33 B |
| 04/28/2026 | $31.79 | $29.04 (-8.65%) | $32.19 | $28.96 | 874.40 K | $1.35 B |
| 04/27/2026 | $31.94 | $31.97 (0.09%) | $33.44 | $31.16 | 386.30 K | $1.49 B |
| 04/24/2026 | $33.33 | $31.96 (-4.11%) | $33.33 | $30.82 | 448.14 K | $1.49 B |
| 04/23/2026 | $33.58 | $33.39 (-0.57%) | $34.40 | $31.20 | 557.31 K | $1.56 B |
| 04/22/2026 | $33.49 | $33.58 (0.27%) | $34.12 | $32.33 | 341.80 K | $1.56 B |
| 04/21/2026 | $34.01 | $33.24 (-2.26%) | $34.20 | $31.71 | 436.31 K | $1.55 B |
| 04/20/2026 | $33.49 | $33.78 (0.87%) | $34.08 | $32.01 | 522.79 K | $1.57 B |
| 04/17/2026 | $33.85 | $33.77 (-0.24%) | $35.00 | $33.31 | 306.80 K | $1.57 B |
| 04/16/2026 | $32.87 | $33.22 (1.06%) | $33.46 | $32.45 | 217.05 K | $1.55 B |
| 04/15/2026 | $32.81 | $32.96 (0.46%) | $33.50 | $31.83 | 317.90 K | $1.54 B |
| 04/14/2026 | $32.95 | $32.81 (-0.42%) | $33.75 | $32.06 | 462.20 K | $1.53 B |
| 04/13/2026 | $30.98 | $32.81 (5.91%) | $32.94 | $30.76 | 300.13 K | $1.53 B |
| 04/10/2026 | $33.24 | $31.00 (-6.74%) | $33.80 | $30.76 | 284.30 K | $1.44 B |
| 04/09/2026 | $31.45 | $32.86 (4.48%) | $33.50 | $31.27 | 467.55 K | $1.53 B |
| 04/08/2026 | $31.52 | $31.66 (0.44%) | $32.77 | $30.40 | 454.00 K | $1.47 B |
| 04/07/2026 | $31.06 | $30.19 (-2.8%) | $31.21 | $29.32 | 1.23 M | $1.41 B |
| 04/06/2026 | $32.94 | $31.30 (-4.98%) | $33.20 | $31.25 | 436.51 K | $1.46 B |
| 04/02/2026 | $31.00 | $32.99 (6.42%) | $33.70 | $30.87 | 601.70 K | $1.54 B |
| 04/01/2026 | $30.30 | $32.29 (6.57%) | $33.00 | $30.29 | 406.32 K | $1.50 B |
| 03/31/2026 | $27.85 | $29.85 (7.18%) | $30.29 | $27.78 | 522.69 K | $1.39 B |
| 03/30/2026 | $28.50 | $26.92 (-5.54%) | $28.94 | $26.14 | 452.90 K | $1.25 B |
| 03/27/2026 | $28.34 | $28.50 (0.56%) | $29.25 | $27.83 | 353.15 K | $1.33 B |
| 03/26/2026 | $28.14 | $28.29 (0.53%) | $29.24 | $28.00 | 236.94 K | $1.32 B |
| 03/25/2026 | $28.05 | $28.96 (3.24%) | $29.40 | $28.05 | 337.20 K | $1.35 B |
| 03/24/2026 | $27.96 | $27.82 (-0.5%) | $28.45 | $26.84 | 378.78 K | $1.30 B |
| 03/23/2026 | $29.33 | $28.14 (-4.06%) | $29.88 | $27.97 | 548.87 K | $1.31 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.
