5 DAY PERFORMANCE
-49.99%
1 MONTH PERFORMANCE
-52.27%
3 MONTH PERFORMANCE
-58.60%
6 MONTH PERFORMANCE
-5.61%
YEAR-TO-DATE PERFORMANCE
-11.41%
1 YEAR PERFORMANCE
+23.90%
MBX Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.63 | $48.46 (-7.92%) | $52.69 | $47.55 | 427.86 K | $2.31 B |
| 11/04/2026 | $55.95 | $52.48 (-6.2%) | $57.00 | $51.73 | 425.00 K | $2.50 B |
| 11/03/2026 | $55.11 | $55.00 (-0.2%) | $57.10 | $54.65 | 287.60 K | $2.62 B |
| 11/02/2026 | $55.97 | $54.40 (-2.81%) | $57.42 | $54.21 | 326.40 K | $2.59 B |
| 10/30/2026 | $53.72 | $55.87 (4%) | $56.57 | $52.29 | 667.30 K | $2.66 B |
| 10/29/2026 | $54.51 | $54.54 (0.06%) | $56.18 | $53.25 | 257.20 K | $2.60 B |
| 10/28/2026 | $52.53 | $54.16 (3.1%) | $54.55 | $49.85 | 258.00 K | $2.58 B |
| 10/27/2026 | $50.24 | $52.97 (5.43%) | $53.63 | $50.05 | 493.00 K | $2.53 B |
| 10/26/2026 | $48.93 | $50.29 (2.78%) | $50.81 | $47.93 | 653.05 K | $2.40 B |
| 10/23/2026 | $50.15 | $48.50 (-3.29%) | $50.15 | $47.50 | 581.60 K | $2.31 B |
| 10/22/2026 | $53.50 | $50.46 (-5.68%) | $54.99 | $50.25 | 631.70 K | $2.41 B |
| 10/21/2026 | $53.87 | $53.93 (0.11%) | $56.20 | $53.43 | 400.40 K | $2.57 B |
| 10/20/2026 | $52.56 | $53.50 (1.79%) | $55.00 | $51.05 | 808.03 K | $2.55 B |
| 10/19/2026 | $49.70 | $52.48 (5.59%) | $53.06 | $49.70 | 522.21 K | $2.50 B |
| 10/16/2026 | $50.69 | $49.61 (-2.13%) | $50.88 | $49.23 | 818.92 K | $2.37 B |
| 10/15/2026 | $49.15 | $50.71 (3.17%) | $51.30 | $48.73 | 601.80 K | $2.42 B |
| 10/14/2026 | $48.02 | $48.82 (1.67%) | $49.54 | $47.60 | 994.42 K | $2.33 B |
| 10/13/2026 | $52.04 | $49.00 (-5.84%) | $53.04 | $48.91 | 769.00 K | $2.34 B |
| 10/12/2026 | $53.24 | $52.02 (-2.29%) | $54.03 | $51.89 | 991.60 K | $2.48 B |
| 10/09/2026 | $53.26 | $53.24 (-0.04%) | $53.82 | $51.89 | 538.80 K | $2.54 B |
| 10/08/2026 | $53.66 | $53.25 (-0.76%) | $53.77 | $50.42 | 413.81 K | $2.54 B |
| 10/07/2026 | $56.38 | $54.54 (-3.26%) | $58.50 | $53.36 | 357.16 K | $2.60 B |
| 10/06/2026 | $58.75 | $56.92 (-3.11%) | $59.23 | $55.34 | 366.63 K | $2.71 B |
| 10/05/2026 | $58.33 | $58.54 (0.36%) | $59.26 | $56.42 | 583.21 K | $2.79 B |
| 10/02/2026 | $59.28 | $58.51 (-1.3%) | $61.12 | $56.90 | 637.32 K | $2.79 B |
| 10/01/2026 | $58.47 | $56.55 (-3.28%) | $60.20 | $56.15 | 434.15 K | $2.70 B |
| 09/30/2026 | $58.19 | $58.62 (0.74%) | $59.40 | $56.10 | 523.80 K | $2.80 B |
| 09/29/2026 | $57.27 | $57.75 (0.84%) | $58.24 | $56.55 | 357.12 K | $2.75 B |
| 09/28/2026 | $52.86 | $57.54 (8.85%) | $58.49 | $52.59 | 439.61 K | $2.74 B |
| 09/25/2026 | $55.83 | $53.63 (-3.94%) | $56.00 | $52.32 | 563.53 K | $2.56 B |
| 09/24/2026 | $57.56 | $55.39 (-3.77%) | $57.72 | $54.41 | 639.00 K | $2.64 B |
| 09/23/2026 | $61.85 | $57.89 (-6.4%) | $61.85 | $57.82 | 352.41 K | $2.76 B |
| 09/22/2026 | $61.14 | $61.98 (1.37%) | $63.45 | $60.84 | 433.40 K | $2.96 B |
| 09/21/2026 | $63.46 | $60.94 (-3.97%) | $64.61 | $59.97 | 903.40 K | $2.91 B |
| 09/18/2026 | $64.00 | $62.91 (-1.7%) | $64.05 | $61.40 | 932.40 K | $3.00 B |
| 09/17/2026 | $62.50 | $63.89 (2.22%) | $65.00 | $62.50 | 969.81 K | $3.05 B |
| 09/16/2026 | $61.34 | $61.57 (0.37%) | $62.75 | $59.49 | 1.16 M | $2.94 B |
| 09/15/2026 | $58.79 | $61.08 (3.9%) | $61.20 | $58.39 | 652.60 K | $2.91 B |
| 09/14/2026 | $59.35 | $59.49 (0.24%) | $60.22 | $58.87 | 323.70 K | $2.84 B |
| 09/11/2026 | $61.75 | $59.02 (-4.42%) | $61.94 | $58.42 | 306.21 K | $2.82 B |
| 09/10/2026 | $62.43 | $60.94 (-2.39%) | $63.02 | $60.65 | 457.30 K | $2.91 B |
| 09/09/2026 | $63.29 | $62.91 (-0.6%) | $64.04 | $61.29 | 315.70 K | $3.00 B |
| 09/08/2026 | $60.85 | $62.99 (3.52%) | $64.17 | $60.66 | 266.22 K | $3.00 B |
| 09/04/2026 | $61.00 | $61.72 (1.18%) | $62.73 | $60.60 | 271.80 K | $2.94 B |
| 09/03/2026 | $60.90 | $61.42 (0.85%) | $62.61 | $59.84 | 292.66 K | $2.93 B |
| 09/02/2026 | $61.40 | $60.89 (-0.83%) | $62.45 | $58.80 | 352.30 K | $2.90 B |
| 09/01/2026 | $61.42 | $60.93 (-0.8%) | $62.88 | $60.22 | 416.10 K | $2.91 B |
| 08/31/2026 | $62.25 | $61.60 (-1.04%) | $63.04 | $59.47 | 518.30 K | $2.94 B |
| 08/28/2026 | $66.14 | $63.00 (-4.75%) | $66.14 | $62.99 | 307.65 K | $3.00 B |
| 08/27/2026 | $66.73 | $66.39 (-0.51%) | $66.90 | $64.50 | 263.55 K | $3.17 B |
| 08/26/2026 | $68.56 | $66.76 (-2.63%) | $68.83 | $66.27 | 214.78 K | $3.18 B |
| 08/25/2026 | $67.64 | $68.62 (1.45%) | $69.50 | $67.64 | 274.03 K | $3.27 B |
| 08/24/2026 | $66.23 | $66.39 (0.24%) | $67.16 | $64.00 | 531.07 K | $3.17 B |
| 08/21/2026 | $67.86 | $66.33 (-2.25%) | $67.86 | $65.59 | 466.65 K | $3.16 B |
| 08/20/2026 | $67.00 | $66.35 (-0.97%) | $68.49 | $65.40 | 422.51 K | $3.16 B |
| 08/19/2026 | $67.53 | $68.40 (1.29%) | $68.76 | $65.25 | 562.35 K | $3.26 B |
| 08/18/2026 | $66.40 | $66.52 (0.18%) | $69.05 | $65.80 | 560.74 K | $3.17 B |
| 08/17/2026 | $68.28 | $68.25 (-0.04%) | $69.94 | $67.58 | 461.20 K | $3.26 B |
| 08/14/2026 | $67.00 | $68.57 (2.34%) | $68.84 | $65.01 | 503.14 K | $3.27 B |
| 08/13/2026 | $66.97 | $67.08 (0.16%) | $68.41 | $65.50 | 334.92 K | $3.20 B |
| 08/12/2026 | $66.84 | $66.97 (0.19%) | $67.80 | $66.00 | 331.49 K | $3.19 B |
| 08/11/2026 | $67.46 | $66.01 (-2.15%) | $68.49 | $65.11 | 359.76 K | $3.15 B |
| 08/10/2026 | $67.71 | $66.15 (-2.3%) | $68.22 | $65.30 | 325.50 K | $3.16 B |
| 08/07/2026 | $69.69 | $67.82 (-2.68%) | $70.00 | $65.26 | 545.51 K | $3.23 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 |
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.
