5 DAY PERFORMANCE
-54.62%
1 MONTH PERFORMANCE
-57.88%
3 MONTH PERFORMANCE
-35.07%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
-11.41%
1 YEAR PERFORMANCE
+179.40%
MBX Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $64.39 | $60.94 (-5.36%) | $64.60 | $59.97 | 653.45 K | $2.96 B |
| 09/18/2026 | $64.00 | $62.91 (-1.7%) | $64.04 | $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%) | $61.19 | $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 |
| 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 |
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.
