Dark

MBX
MBX Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Jul 13, 2026 3:59:59 PM EDT

59.97USD-1.785%(-1.09)632,139

48.30Bid 73.53Ask 25.23Spread

Pre-market

Jul 13, 2026 9:28:30 AM EDT

60.99USD-0.115%(-0.07)863

After-hours

Jul 13, 2026 4:40:30 PM EDT

54.00USD-9.955%(-5.97)3,690

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	59.7700	60.6500	56.6400	59.9700	-1.769%	632,139	0.000%
2026-07-10	64.9000	65.4350	60.0107	61.0500	-7.092%	852,109	-1.769%
2026-07-09	62.2500	66.5500	61.7800	65.7100	+6.430%	747,916	-8.735%
2026-07-08	62.4600	64.3200	61.0400	61.7400	-0.419%	1,469,551	-2.867%
2026-07-07	58.1100	62.2500	56.1700	62.0000	+7.452%	756,604	-3.274%
2026-07-06	58.0200	59.6300	57.0500	57.7000	-0.173%	603,304	+3.934%
2026-07-02	56.0400	58.3200	55.1600	57.8000	+3.362%	828,856	+3.754%
2026-07-01	55.2000	58.5000	55.0450	55.9200	+1.304%	1,054,513	+7.242%
2026-06-30	54.2400	57.3800	53.4650	55.2000	+2.507%	1,072,392	+8.641%
2026-06-29	52.6350	55.0000	52.1200	53.8500	+2.944%	1,178,085	+11.365%
2026-06-26	50.0000	53.5100	49.6900	52.3100	+3.851%	2,888,471	+14.643%
2026-06-25	48.5900	52.5000	48.1700	50.3700	+4.070%	1,232,235	+19.059%
2026-06-24	46.2700	49.2500	45.4983	48.4000	+4.333%	928,730	+23.905%
2026-06-23	42.4300	46.8950	41.9906	46.3900	+5.648%	669,311	+29.274%
2026-06-22	43.2500	46.0100	43.2500	43.9100	+2.045%	660,993	+36.575%
2026-06-18	42.8400	43.4900	40.7650	43.0300	+3.462%	832,199	+39.368%
2026-06-17	40.1200	42.2300	39.3450	41.5900	+3.742%	676,980	+44.193%
2026-06-16	39.0500	42.0800	37.8350	40.0900	+2.848%	1,144,949	+49.588%
2026-06-15	35.8000	40.0000	35.5800	38.9800	+9.772%	1,259,810	+53.848%
2026-06-12	32.0000	36.8382	32.0000	35.5100	-4.671%	2,155,677	+68.882%
2026-06-11	31.3300	37.2700	30.5100	37.2500	+20.200%	2,732,460	+60.993%
2026-06-10	29.4700	31.1500	29.2000	30.9900	+3.750%	971,372	+93.514%
2026-06-09	29.6800	30.5600	28.3500	29.8700	+3.000%	324,335	+100.770%
2026-06-08	31.0000	31.2600	28.0000	29.0000	-4.227%	739,121	+106.793%
2026-06-05	30.5900	30.6850	29.4100	30.2800	-2.038%	580,359	+98.052%
2026-06-04	30.0700	31.7400	29.7800	30.9100	+2.862%	544,023	+94.015%
2026-06-03	30.5300	30.8300	29.5500	30.0500	-2.117%	466,209	+99.567%
2026-06-02	30.2900	31.3500	29.5700	30.7000	+0.163%	609,442	+95.342%
2026-06-01	31.3500	32.0300	29.8700	30.6500	-2.606%	347,800	+95.661%
2026-05-29	31.8300	32.0642	30.8000	31.4700	-1.348%	821,396	+90.562%
2026-05-28	31.8000	32.8600	31.0400	31.9000	+0.063%	377,355	+87.994%
2026-05-27	31.8100	33.0600	31.2400	31.8800	+0.409%	511,015	+88.112%
2026-05-26	32.2200	32.6050	31.0750	31.7500	-0.314%	247,656	+88.882%
2026-05-22	31.9100	32.8900	31.2100	31.8500	+0.189%	436,084	+88.289%
2026-05-21	31.6500	32.3900	30.8350	31.7900	+1.145%	460,318	+88.644%
2026-05-20	30.7500	31.8646	30.3500	31.4300	+3.422%	816,733	+90.805%
2026-05-19	30.6500	31.1600	29.6000	30.3900	-1.904%	610,128	+97.335%
2026-05-18	32.5000	33.1075	30.5800	30.9800	-4.530%	917,487	+93.577%
2026-05-15	34.8700	35.2700	32.0000	32.4500	-8.230%	606,377	+84.807%
2026-05-14	37.1000	38.0900	34.8500	35.3600	-5.707%	839,999	+69.598%
2026-05-13	37.3400	38.3700	35.9400	37.5000	+1.406%	811,921	+59.920%
2026-05-12	40.0800	40.6000	35.8650	36.9800	-7.735%	1,052,685	+62.169%
2026-05-11	41.2600	45.8500	39.4000	40.0800	-2.160%	1,886,135	+49.626%
2026-05-08	34.9350	41.2800	34.5550	40.9650	+18.021%	1,883,246	+46.393%
2026-05-07	32.0000	34.9000	30.7500	34.7100	+8.064%	928,562	+72.774%
2026-05-06	30.0500	32.3300	29.0600	32.1200	+8.514%	465,679	+86.706%
2026-05-05	29.8000	30.6450	28.8200	29.6000	+0.543%	312,730	+102.601%
2026-05-04	29.5600	30.0300	28.8600	29.4400	-1.142%	344,825	+103.702%
2026-05-01	30.1800	32.0300	29.7600	29.7800	-1.456%	442,102	+101.377%
2026-04-30	28.8800	30.2600	28.7730	30.2200	+5.627%	299,983	+98.445%
2026-04-29	28.9500	29.6700	27.5600	28.6100	-1.481%	296,690	+109.612%
2026-04-28	31.7900	32.1900	28.9600	29.0400	-9.165%	874,405	+106.508%
2026-04-27	31.9400	33.4350	31.1600	31.9700	+0.031%	385,657	+87.582%
2026-04-24	33.3300	33.3300	30.8150	31.9600	-4.283%	448,133	+87.641%
2026-04-23	33.5800	34.4000	31.2000	33.3900	-0.566%	557,306	+79.605%
2026-04-22	33.4900	34.1161	32.3300	33.5800	+1.023%	341,757	+78.588%
2026-04-21	34.0100	34.2000	31.7050	33.2400	-1.599%	436,308	+80.415%
2026-04-20	33.4900	34.0800	32.0100	33.7800	+0.030%	503,304	+77.531%
2026-04-17	33.8500	35.0000	33.3100	33.7700	+1.656%	306,799	+77.584%
2026-04-16	32.8700	33.4600	32.4500	33.2200	+0.789%	217,048	+80.524%
2026-04-15	32.8100	33.5000	31.8250	32.9600	+0.457%	317,866	+81.948%
2026-04-14	32.9500	33.7500	32.0600	32.8100	0.000%	462,163	+82.780%
2026-04-13	30.9800	32.9400	30.7600	32.8100	+5.839%	300,133	+82.780%
2026-04-10	33.2400	33.8000	30.7600	31.0000	-5.660%	284,264	+93.452%
2026-04-09	31.4500	33.5000	31.2650	32.8600	+3.790%	467,322	+82.502%
2026-04-08	31.5200	32.7650	30.4000	31.6600	+4.869%	453,999	+89.419%
2026-04-07	31.0600	31.2050	29.3200	30.1900	-3.546%	1,225,258	+98.642%
2026-04-06	32.9400	33.2000	31.2500	31.3000	-5.123%	436,509	+91.597%
2026-04-02	31.0000	33.7000	30.8700	32.9900	+2.168%	601,685	+81.782%
2026-04-01	30.3000	33.0000	30.2900	32.2900	+8.174%	406,325	+85.723%
2026-03-31	27.8500	30.2900	27.7800	29.8500	+10.884%	522,692	+100.905%
2026-03-30	28.5000	28.9400	26.1400	26.9200	-5.544%	452,892	+122.771%
2026-03-27	28.3400	29.2499	27.8300	28.5000	+0.742%	353,147	+110.421%
2026-03-26	28.1400	29.2350	27.9950	28.2900	-2.314%	236,940	+111.983%
2026-03-25	28.0500	29.4000	28.0500	28.9600	+4.098%	337,181	+107.079%
2026-03-24	27.9600	28.4500	26.8350	27.8200	-1.137%	378,781	+115.564%
2026-03-23	29.3300	29.8800	27.9650	28.1400	-1.883%	548,870	+113.113%
2026-03-20	28.4300	29.0000	27.4001	28.6800	+0.879%	670,776	+109.100%
2026-03-19	28.4000	28.9150	27.2500	28.4300	-0.941%	434,375	+110.939%
2026-03-18	29.5500	29.5500	27.6600	28.7000	-3.497%	494,015	+108.955%
2026-03-17	29.3800	29.7900	28.4400	29.7400	-0.201%	480,336	+101.648%
2026-03-16	30.1900	31.2000	29.2000	29.8000	+6.429%	581,220	+101.242%
2026-03-13	27.8100	28.9900	26.4200	28.0000	+0.179%	728,539	+114.179%
2026-03-12	28.3900	28.6600	26.5400	27.9500	-3.421%	750,099	+114.562%
2026-03-11	28.5300	29.0500	27.3801	28.9400	-0.241%	447,255	+107.222%
2026-03-10	28.0000	29.9050	28.0000	29.0100	+3.830%	623,369	+106.722%
2026-03-09	30.0800	30.5300	27.8500	27.9400	-8.543%	824,258	+114.639%
2026-03-06	31.2800	32.2300	30.0100	30.5500	-2.815%	591,573	+96.301%
2026-03-05	30.9700	31.9700	30.0100	31.4350	+0.399%	550,115	+90.775%
2026-03-04	30.9100	32.4500	30.2550	31.3100	+2.521%	463,359	+91.536%
2026-03-03	31.9000	32.1900	30.3300	30.5400	-7.370%	508,034	+96.365%
2026-03-02	31.1600	33.4650	31.1600	32.9700	+1.290%	605,523	+81.893%
2026-02-27	33.2100	34.2600	31.5300	32.5500	-7.106%	1,170,160	+84.240%
2026-02-26	35.5700	35.7000	34.0100	35.0400	-1.684%	396,371	+71.147%
2026-02-25	37.2900	37.9900	35.3900	35.6400	-2.968%	478,595	+68.266%
2026-02-24	37.2400	38.2450	36.1300	36.7300	-0.054%	455,365	+63.273%
2026-02-23	35.0800	37.4800	34.0042	36.7500	+5.634%	416,847	+63.184%
2026-02-20	37.2600	37.2600	34.3050	34.7900	-6.629%	452,432	+72.377%
2026-02-19	39.7500	40.1000	36.2500	37.2600	-7.566%	951,992	+60.950%
2026-02-18	39.0900	40.9700	38.8100	40.3100	+2.362%	472,019	+48.772%
2026-02-17	38.1900	40.2500	37.5200	39.3800	+3.387%	511,221	+52.285%
2026-02-13	38.0000	40.0900	37.6900	38.0900	+0.237%	553,208	+57.443%
2026-02-12	35.7000	38.8600	34.7100	38.0000	+8.571%	530,660	+57.816%
2026-02-11	38.1800	39.2060	34.0600	35.0000	-7.113%	505,490	+71.343%
2026-02-10	37.1600	37.9900	35.2700	37.6800	+1.755%	379,990	+59.156%
2026-02-09	37.5100	38.1250	36.4900	37.0300	-1.699%	332,408	+61.950%
2026-02-06	36.7700	38.1200	36.6300	37.6700	+4.494%	345,330	+59.198%
2026-02-05	37.4300	38.7100	35.7650	36.0500	-6.046%	494,212	+66.352%
2026-02-04	39.8200	41.3900	37.1365	38.3700	-2.167%	752,546	+56.294%
2026-02-03	39.2000	40.5535	37.7500	39.2200	+0.384%	2,738,510	+52.907%
2026-02-02	37.0200	39.6950	37.0200	39.0700	+6.024%	636,604	+53.494%
2026-01-30	36.1300	38.1000	36.1300	36.8500	+0.027%	949,865	+62.741%
2026-01-29	35.9100	36.9200	35.0000	36.8400	+2.819%	316,330	+62.785%
2026-01-28	36.3400	37.2100	35.1450	35.8300	-0.665%	360,193	+67.374%
2026-01-27	36.9700	37.8900	35.1100	36.0700	-1.448%	474,313	+66.260%
2026-01-26	37.3200	37.5550	35.5600	36.6000	-3.303%	616,479	+63.852%
2026-01-23	42.0000	42.5600	37.0200	37.8500	-10.710%	860,611	+58.441%
2026-01-22	41.4800	43.9800	40.1000	42.3900	+3.164%	843,521	+41.472%
2026-01-21	43.0000	43.4600	39.2700	41.0900	-4.752%	786,410	+45.948%
2026-01-20	39.7800	43.9100	39.6501	43.1400	+6.440%	774,455	+39.013%
2026-01-16	41.2300	42.0000	39.7000	40.5300	-0.929%	504,308	+47.964%
2026-01-15	42.9400	44.8900	40.4777	40.9100	-4.838%	1,061,043	+46.590%
2026-01-14	36.3100	43.1800	36.3000	42.9900	+18.397%	1,425,501	+39.498%
2026-01-13	36.4200	36.5900	35.0301	36.3100	-0.439%	816,098	+65.161%
2026-01-12	32.2300	36.4900	31.5800	36.4700	+15.193%	1,227,118	+64.437%
2026-01-09	30.9600	32.0550	30.5150	31.6600	+3.060%	412,142	+89.419%
2026-01-08	32.2100	33.0000	29.7900	30.7200	-5.622%	424,999	+95.215%
2026-01-07	30.0500	34.4000	29.5371	32.5500	+13.415%	913,663	+84.240%
2026-01-06	29.4300	30.7000	27.8500	28.7000	-2.081%	490,789	+108.955%
2026-01-05	30.7600	31.0000	27.8400	29.3100	-4.059%	748,576	+104.606%
2026-01-02	31.6000	31.6100	29.6300	30.5500	-3.139%	564,060	+96.301%
2025-12-31	30.9700	32.0500	30.7250	31.5400	+2.071%	362,305	+90.140%
2025-12-30	31.1200	31.7400	30.6150	30.9000	-0.547%	315,468	+94.078%
2025-12-29	30.7500	31.5582	30.5300	31.0700	+0.550%	364,473	+93.016%
2025-12-26	32.2600	32.2600	30.1100	30.9000	-3.768%	429,633	+94.078%
2025-12-24	32.0600	32.6400	31.0000	32.1100	-0.280%	230,466	+86.764%
2025-12-23	34.0700	35.1000	32.0000	32.2000	-7.471%	683,963	+86.242%
2025-12-22	30.9300	35.5500	30.5200	34.8000	+14.398%	989,591	+72.328%
2025-12-19	29.3300	31.6100	28.7600	30.4200	+6.104%	4,012,928	+97.140%
2025-12-18	27.9700	29.1899	27.7701	28.6700	+3.502%	1,155,284	+109.173%
2025-12-17	27.7500	28.3000	27.1350	27.7000	-0.180%	649,481	+116.498%
2025-12-16	28.1900	28.4950	27.0400	27.7500	-2.220%	559,104	+116.108%
2025-12-15	30.0000	30.1700	28.1475	28.3800	-4.956%	495,780	+111.311%
2025-12-12	28.7600	30.0500	27.9300	29.8600	+5.030%	450,407	+100.837%
2025-12-11	28.9700	29.0400	27.8650	28.4300	-1.353%	823,783	+110.939%
2025-12-10	28.6200	30.0434	28.2389	28.8200	+0.488%	717,213	+108.085%
2025-12-09	31.1600	31.9600	28.5450	28.6800	-8.633%	985,509	+109.100%
2025-12-08	32.5500	33.3100	31.3000	31.3900	-1.814%	613,370	+91.048%
2025-12-05	29.9800	32.0700	29.9800	31.9700	+4.682%	823,837	+87.582%
2025-12-04	28.9700	32.9986	28.0117	30.5400	-10.018%	2,131,974	+96.365%
2025-12-03	33.1100	34.6000	32.6772	33.9400	+2.352%	840,317	+76.694%
2025-12-02	33.4000	34.0400	31.8500	33.1600	+0.485%	791,625	+80.850%
2025-12-01	34.0700	34.5800	32.8500	33.0000	-4.320%	659,636	+81.727%
2025-11-28	33.9200	34.8300	33.7200	34.4900	+1.981%	255,175	+73.876%
2025-11-26	32.0200	34.1700	31.6700	33.8200	+7.025%	546,111	+77.321%
2025-11-25	30.4800	32.1700	30.0000	31.6000	+1.152%	683,499	+89.778%
2025-11-24	27.4400	32.1150	27.4400	31.2400	+15.362%	1,023,233	+91.965%
2025-11-21	26.8300	27.9000	26.0000	27.0800	+0.185%	772,818	+121.455%
2025-11-20	27.7600	28.7400	26.7900	27.0300	-1.314%	729,935	+121.865%
2025-11-19	26.3600	28.1325	26.0400	27.3900	+3.907%	655,779	+118.949%
2025-11-18	25.3600	26.6200	25.1100	26.3600	+2.929%	323,791	+127.504%
2025-11-17	24.8000	26.6500	24.6800	25.6100	+3.308%	534,492	+134.166%
2025-11-14	23.6100	25.9000	23.0701	24.7900	+2.991%	617,816	+141.912%
2025-11-13	24.4200	25.0300	23.6100	24.0700	-2.154%	696,009	+149.148%
2025-11-12	24.9300	25.6600	24.3400	24.6000	-1.244%	538,803	+143.780%
2025-11-11	24.4500	25.4900	23.9264	24.9100	+1.715%	584,466	+140.747%
2025-11-10	26.2000	26.2000	23.5300	24.4900	-4.224%	870,569	+144.875%
2025-11-07	21.9100	25.6950	21.9000	25.5700	+3.355%	907,706	+134.533%
2025-11-06	22.5300	25.6754	22.3600	24.7400	+9.712%	1,289,726	+142.401%
2025-11-05	20.7000	22.7000	20.3400	22.5500	+9.360%	654,302	+165.942%
2025-11-04	20.7800	22.1600	20.2700	20.6200	+0.049%	760,143	+190.834%
2025-11-03	21.9600	22.4000	20.2100	20.6100	-6.148%	693,419	+190.975%
2025-10-31	21.2500	22.3300	20.7700	21.9600	+0.780%	1,093,638	+173.087%
2025-10-30	20.0300	22.5319	19.9500	21.7900	+11.629%	2,168,921	+175.218%
2025-10-29	18.1000	19.8600	17.9245	19.5200	+8.686%	1,367,557	+207.223%
2025-10-28	17.4300	18.7350	16.9501	17.9600	+2.982%	827,586	+233.909%
2025-10-27	17.1300	17.8050	16.9100	17.4400	+2.588%	773,795	+243.865%
2025-10-24	16.2000	17.0300	15.9600	17.0000	+5.394%	659,355	+252.765%
2025-10-23	14.7800	16.4900	14.6100	16.1300	+9.134%	867,069	+271.792%
2025-10-22	15.7200	15.9800	14.6300	14.7800	-3.462%	695,655	+305.751%
2025-10-21	14.8100	15.3300	14.2600	15.3100	+7.590%	1,156,107	+291.705%
2025-10-20	13.3200	14.2800	13.2200	14.2300	+7.640%	851,388	+321.434%
2025-10-17	13.5800	13.7148	12.9400	13.2200	-3.994%	682,269	+353.631%
2025-10-16	14.0000	14.4500	13.1700	13.7700	-1.290%	603,405	+335.512%
2025-10-15	14.1000	14.4399	13.6700	13.9500	+3.180%	1,274,440	+329.892%
2025-10-14	14.2500	14.4400	13.4300	13.5200	-6.759%	1,607,133	+343.565%
2025-10-13	15.1500	15.3200	14.4800	14.5000	-2.750%	522,195	+313.586%
2025-10-10	15.8600	16.0100	14.8000	14.9100	-5.990%	634,905	+302.213%
2025-10-09	15.9700	16.1900	15.5000	15.8600	0.000%	473,915	+278.121%
2025-10-08	15.8000	16.5200	15.7100	15.8600	+0.380%	1,196,342	+278.121%
2025-10-07	16.2700	16.7400	15.5000	15.8000	-2.829%	993,079	+279.557%
2025-10-06	16.8050	16.9000	16.0000	16.2600	-2.576%	1,062,766	+268.819%
2025-10-03	16.7500	17.6763	16.4300	16.6900	-0.358%	1,678,292	+259.317%
2025-10-02	17.9100	18.2100	16.6600	16.7500	-6.425%	797,312	+258.030%
2025-10-01	18.1200	18.2900	17.5700	17.9000	+2.286%	947,101	+235.028%
2025-09-30	17.9400	18.1450	16.9500	17.5000	-2.453%	933,013	+242.686%
2025-09-29	17.6900	18.2900	17.5000	17.9400	+2.456%	993,047	+234.281%
2025-09-26	17.0500	18.4500	16.9000	17.5100	+1.039%	2,143,365	+242.490%
2025-09-25	17.6000	18.3000	16.8900	17.3300	-13.781%	5,627,271	+246.047%
2025-09-24	19.7400	20.4500	17.9000	20.1000	+6.013%	2,520,598	+198.358%
2025-09-23	19.9900	21.2926	18.5500	18.9600	-5.200%	2,756,184	+216.297%
2025-09-22	22.4000	26.4700	17.7600	20.0000	+100.000%	28,303,510	+199.850%
2025-09-19	10.1500	10.2800	9.6650	10.0000	-0.695%	1,649,364	+499.700%
2025-09-18	10.0000	10.4600	9.9500	10.0700	+1.308%	376,271	+495.531%
2025-09-17	9.6400	10.7400	9.6400	9.9400	+2.001%	639,673	+503.320%
2025-09-16	10.8300	10.8600	9.7100	9.7450	-10.350%	466,430	+515.393%
2025-09-15	10.7700	11.1900	10.3300	10.8700	+0.369%	392,343	+451.702%
2025-09-12	10.0100	11.4400	9.6300	10.8300	+9.063%	684,563	+453.740%
2025-09-11	10.3100	10.4600	9.8650	9.9300	-3.216%	330,287	+503.927%
2025-09-10	11.4000	11.7000	10.2250	10.2600	-10.158%	549,312	+484.503%
2025-09-09	10.9300	11.4600	10.6124	11.4200	+4.771%	305,408	+425.131%
2025-09-08	11.6500	11.8700	10.7600	10.9000	-5.628%	482,991	+450.183%
2025-09-05	12.9400	13.2000	10.7132	11.5500	-10.604%	526,066	+419.221%
2025-09-04	14.4100	14.9500	12.7600	12.9200	-10.278%	315,607	+364.164%
2025-09-03	14.5700	15.1000	14.3550	14.4000	-1.167%	215,057	+316.458%
2025-09-02	15.0800	15.1900	13.8000	14.5700	-3.446%	368,188	+311.599%
2025-08-29	14.4200	15.1750	13.8500	15.0900	+5.746%	154,166	+297.416%
2025-08-28	14.3100	14.9900	14.0000	14.2700	-0.280%	172,872	+320.252%
2025-08-27	15.3900	15.3900	14.0000	14.3100	-6.897%	242,399	+319.078%
2025-08-26	14.1100	15.4650	13.9900	15.3700	+10.655%	267,599	+290.176%
2025-08-25	14.2600	14.3000	13.6300	13.8900	-3.070%	148,478	+331.749%
2025-08-22	14.3500	15.0400	13.9150	14.3300	+1.272%	280,077	+318.493%
2025-08-21	13.5100	14.2300	12.9800	14.1500	+3.815%	227,201	+323.816%
2025-08-20	13.0500	13.7500	12.8600	13.6300	+2.327%	360,657	+339.985%
2025-08-19	14.5700	14.7168	13.3200	13.3200	-8.579%	299,842	+350.225%
2025-08-18	14.5900	14.9400	13.6500	14.5700	-0.985%	369,178	+311.599%
2025-08-15	13.9000	15.1500	13.0400	14.7150	+11.393%	577,756	+307.543%
2025-08-14	12.7400	13.5900	12.3700	13.2100	+2.008%	342,273	+353.974%
2025-08-13	12.7100	14.2800	12.4812	12.9500	+3.352%	617,570	+363.089%
2025-08-12	11.3400	12.6200	11.3400	12.5300	+11.279%	293,739	+378.611%
2025-08-11	12.1700	12.2000	10.8200	11.2600	-7.401%	335,988	+432.593%
2025-08-08	11.1900	12.6400	10.1104	12.1600	+9.254%	690,301	+393.174%
2025-08-07	11.8700	12.1100	10.9400	11.1300	-4.627%	327,254	+438.814%
2025-08-06	11.8700	11.9000	11.2400	11.6700	-2.343%	428,333	+413.882%
2025-08-05	13.1600	13.8150	11.9100	11.9500	-4.705%	399,912	+401.841%
2025-08-04	13.8200	13.8900	12.2673	12.5400	-8.800%	323,658	+378.230%
2025-08-01	12.9700	13.9200	12.5500	13.7500	+3.774%	513,172	+336.145%
2025-07-31	15.3700	15.8900	13.0794	13.2500	-14.461%	801,235	+352.604%
2025-07-30	14.9700	15.9400	14.6010	15.4900	+3.543%	857,832	+287.153%
2025-07-29	14.7500	15.2100	14.0200	14.9600	+2.818%	417,667	+300.869%
2025-07-28	14.9200	15.1211	13.8100	14.5500	-0.137%	619,334	+312.165%
2025-07-25	12.9100	15.9200	12.3250	14.5700	+11.819%	936,754	+311.599%
2025-07-24	13.5700	14.2000	12.9400	13.0300	-4.751%	523,616	+360.246%
2025-07-23	11.8400	13.7851	11.7100	13.6800	+16.923%	744,235	+338.377%
2025-07-22	12.2200	12.6600	11.6300	11.7000	-4.020%	385,477	+412.564%
2025-07-21	11.8300	13.1200	11.7250	12.1900	+3.745%	365,294	+391.961%
2025-07-18	12.3400	13.1640	11.5600	11.7500	-3.649%	273,419	+410.383%
2025-07-17	12.4300	12.8757	12.0201	12.1950	-1.891%	239,822	+391.759%
2025-07-16	14.0000	14.2358	11.8044	12.4300	-7.239%	599,296	+382.462%
2025-07-15	14.0600	14.7351	12.9900	13.4000	-3.389%	307,036	+347.537%
2025-07-14	13.1000	13.9900	12.9300	13.8700	+6.365%	388,969	+332.372%
2025-07-11	12.0000	13.5300	11.8000	13.0400	+5.161%	566,164	+359.893%
2025-07-10	13.0000	13.2800	12.2000	12.4000	-6.627%	199,131	+383.629%
2025-07-09	13.1900	14.1100	12.9000	13.2800	+1.607%	588,765	+351.581%
2025-07-08	12.8800	13.1500	12.5400	13.0700	+1.475%	194,548	+358.837%
2025-07-07	12.3300	13.1000	12.1500	12.8800	+3.288%	451,005	+365.606%
2025-07-03	12.3600	12.4700	11.7600	12.4700	+1.135%	92,284	+380.914%
2025-07-02	11.6500	12.4200	11.4700	12.3300	+6.202%	425,670	+386.375%
2025-07-01	11.4100	12.0000	11.0100	11.6100	+1.753%	276,249	+416.537%
2025-06-30	10.7100	12.0000	10.6200	11.4100	+6.140%	209,886	+425.592%
2025-06-27	11.3900	11.6450	10.3000	10.7500	-4.783%	1,142,718	+457.860%
2025-06-26	11.9500	12.5100	10.6400	11.2900	-5.206%	495,782	+431.178%
2025-06-25	11.1600	12.0100	10.6800	11.9100	+7.783%	645,860	+403.526%
2025-06-24	9.8900	11.2400	9.7236	11.0500	+13.566%	391,061	+442.715%
2025-06-23	9.5600	10.1699	9.4800	9.7300	-0.103%	297,345	+516.341%
2025-06-20	10.3900	10.7800	9.4300	9.7400	-5.253%	383,374	+515.708%
2025-06-18	10.1200	10.5800	9.9300	10.2800	+1.782%	184,797	+483.366%
2025-06-17	10.5000	11.1700	10.0500	10.1000	-3.810%	265,907	+493.762%
2025-06-16	10.3300	10.6700	9.9750	10.5000	+1.254%	240,846	+471.143%
2025-06-13	10.5100	10.8300	10.3400	10.3700	-3.265%	123,060	+478.303%
2025-06-12	10.8100	11.3400	10.6500	10.7200	-2.011%	141,315	+459.422%
2025-06-11	11.6300	11.7150	10.9100	10.9400	-4.496%	101,168	+448.172%
2025-06-10	11.4000	11.7500	10.9000	11.4550	+0.836%	554,133	+423.527%
2025-06-09	11.6100	11.9100	11.1203	11.3600	-0.088%	178,686	+427.905%
2025-06-06	11.8800	12.4600	11.3000	11.3700	-4.132%	170,592	+427.441%
2025-06-05	13.4900	13.4900	11.7300	11.8600	-13.018%	154,771	+405.649%
2025-06-04	13.8100	14.3350	13.5600	13.6350	-0.183%	222,064	+339.824%
2025-06-03	13.1800	14.0700	12.6700	13.6600	+3.957%	264,842	+339.019%
2025-06-02	12.5100	13.4300	12.2000	13.1400	+5.797%	349,745	+356.393%
2025-05-30	12.7400	12.9100	12.3250	12.4200	-2.358%	177,747	+382.850%
2025-05-29	12.7100	12.9950	12.4200	12.7200	+1.597%	152,628	+371.462%
2025-05-28	12.5500	12.7400	12.2400	12.5200	-0.635%	212,687	+378.994%
2025-05-27	12.5000	12.7000	12.1100	12.6000	+3.704%	191,203	+375.952%
2025-05-23	12.1800	12.4600	11.9050	12.1500	-2.878%	198,240	+393.580%
2025-05-22	12.0400	12.5750	11.8100	12.5100	+2.122%	272,254	+379.376%
2025-05-21	11.9200	12.3400	10.9700	12.2500	-0.890%	645,718	+389.551%
2025-05-20	12.1300	12.4300	11.4700	12.3600	+1.728%	235,546	+385.194%
2025-05-19	10.8300	12.2800	10.7700	12.1500	+8.871%	347,577	+393.580%
2025-05-16	10.7400	11.1700	10.3900	11.1600	+4.789%	167,007	+437.366%
2025-05-15	10.1700	10.7100	9.8150	10.6500	+4.720%	142,700	+463.099%
2025-05-14	10.3000	10.6200	9.8400	10.1700	-0.974%	228,779	+489.676%
2025-05-13	11.2100	11.5650	10.2100	10.2700	-7.810%	210,417	+483.934%
2025-05-12	11.1800	11.6100	10.6100	11.1400	+0.270%	168,780	+438.330%
2025-05-09	11.7100	11.9850	10.8000	11.1100	-5.124%	172,110	+439.784%
2025-05-08	10.8400	11.7300	10.5000	11.7100	+8.126%	171,393	+412.126%
2025-05-07	10.6400	11.7300	10.4800	10.8300	+0.092%	158,953	+453.740%
2025-05-06	11.8400	11.8400	10.1800	10.8200	-10.356%	436,964	+454.251%
2025-05-05	11.8200	12.2400	10.9500	12.0700	+0.583%	191,858	+396.852%
2025-05-02	11.2800	13.0000	10.8300	12.0000	+6.383%	629,525	+399.750%
2025-05-01	10.5300	11.3600	10.0704	11.2800	+7.531%	277,059	+431.649%
2025-04-30	9.7600	10.9400	9.3800	10.4900	+6.282%	345,746	+471.687%
2025-04-29	9.3800	9.9900	9.0250	9.8700	+5.561%	178,042	+507.599%
2025-04-28	9.1300	9.4150	8.9950	9.3500	+1.963%	184,511	+541.390%
2025-04-25	9.0700	9.6400	8.7500	9.1700	-1.079%	265,788	+553.980%
2025-04-24	8.9900	9.8050	8.9200	9.2700	+3.115%	353,329	+546.926%
2025-04-23	8.6800	9.3467	8.6500	8.9900	+4.051%	419,348	+567.075%
2025-04-22	7.6900	8.8900	7.3800	8.6400	+13.089%	441,915	+594.097%
2025-04-21	7.5700	7.8600	7.2000	7.6400	+0.262%	301,231	+684.948%
2025-04-17	7.4800	7.8500	7.0900	7.6200	+1.465%	218,710	+687.008%
2025-04-16	7.3700	7.8600	7.0950	7.5100	+1.762%	313,148	+698.535%
2025-04-15	7.3600	7.5600	6.9400	7.3800	-0.673%	321,240	+712.602%
2025-04-14	7.5800	7.7050	6.8100	7.4300	+0.270%	232,902	+707.133%
2025-04-11	6.3400	7.8250	6.3400	7.4100	+18.182%	1,184,682	+709.312%
2025-04-10	6.5600	6.7600	6.0000	6.2700	-2.031%	727,167	+856.459%
2025-04-09	5.7100	6.5400	5.6400	6.4000	+10.535%	369,413	+837.031%
2025-04-08	6.4300	6.4980	5.6300	5.7900	-3.500%	322,155	+935.751%
2025-04-07	5.4800	6.2800	4.8069	6.0000	-0.662%	334,494	+899.500%
2025-04-04	6.3400	6.4200	5.6600	6.0400	-5.181%	491,076	+892.881%
2025-04-03	6.8400	7.1500	6.3300	6.3700	-8.608%	232,296	+841.444%
2025-04-02	6.6700	7.1200	6.6700	6.9700	+1.603%	268,542	+760.402%
2025-04-01	7.3100	7.7100	6.7700	6.8600	-7.046%	197,317	+774.198%
2025-03-31	7.5700	7.9250	7.1600	7.3800	-4.897%	218,470	+712.602%
2025-03-28	7.2500	8.1000	7.2500	7.7600	+4.723%	321,021	+672.809%
2025-03-27	7.7500	7.8150	7.3800	7.4100	-4.387%	209,501	+709.312%
2025-03-26	7.7400	7.9900	7.5128	7.7500	-0.513%	126,293	+673.806%
2025-03-25	8.1500	8.2300	7.5900	7.7900	-4.182%	209,457	+669.833%
2025-03-24	7.9800	8.3000	7.8200	8.1300	+3.042%	228,866	+637.638%
2025-03-21	7.8600	8.2700	7.6450	7.8900	-1.004%	255,089	+660.076%
2025-03-20	8.3500	8.7600	7.7847	7.9700	-5.119%	424,711	+652.447%
2025-03-19	8.4200	8.9600	8.3000	8.4000	-0.238%	140,651	+613.929%
2025-03-18	8.6000	9.1614	8.3200	8.4200	-4.859%	196,257	+612.233%
2025-03-17	9.2000	9.6866	8.7200	8.8500	+1.724%	560,008	+577.627%
2025-03-14	8.6300	9.4800	8.5800	8.7000	+0.811%	158,930	+589.310%
2025-03-13	9.7800	9.8000	8.5400	8.6300	-8.094%	215,799	+594.902%
2025-03-12	9.1900	9.9200	8.6700	9.3900	+2.176%	153,010	+538.658%
2025-03-11	8.9800	9.3500	8.5831	9.1900	+2.339%	139,669	+552.557%
2025-03-10	9.7300	10.2229	8.8350	8.9800	-9.201%	216,484	+567.817%
2025-03-07	10.2100	10.7900	9.8000	9.8900	-3.606%	138,704	+506.370%
2025-03-06	10.7900	11.2500	9.8050	10.2600	-8.800%	236,601	+484.503%
2025-03-05	10.7500	11.4700	10.5500	11.2500	+4.360%	233,213	+433.067%
2025-03-04	9.9400	10.9300	9.3450	10.7800	+6.312%	135,533	+456.308%
2025-03-03	9.3000	10.2300	9.0000	10.1400	+5.625%	363,413	+491.420%
2025-02-28	9.6500	10.1300	9.0000	9.6000	-2.240%	190,758	+524.688%
2025-02-27	10.0400	11.0400	9.3128	9.8200	-1.800%	190,994	+510.692%
2025-02-26	9.7200	10.6800	9.6951	10.0000	+2.354%	198,514	+499.700%
2025-02-25	10.2200	10.5900	9.6700	9.7700	-5.695%	208,363	+513.818%
2025-02-24	10.6300	11.0433	10.2600	10.3600	-4.779%	100,319	+478.861%
2025-02-21	11.9900	12.3099	10.8100	10.8800	-8.030%	150,407	+451.195%
2025-02-20	11.6900	12.0000	11.1400	11.8300	+5.437%	183,922	+406.932%
2025-02-19	10.8200	11.4300	10.3600	11.2200	+2.936%	130,597	+434.492%
2025-02-18	10.5300	11.4700	10.2500	10.9000	+4.707%	395,422	+450.183%
2025-02-14	9.0300	10.4900	9.0300	10.4100	+15.795%	242,116	+476.081%
2025-02-13	8.9300	9.0620	8.6900	8.9900	-0.333%	205,405	+567.075%
2025-02-12	9.2100	9.7000	8.8000	9.0200	-6.528%	259,713	+564.856%
2025-02-11	9.9200	9.9700	9.0700	9.6500	-5.945%	251,463	+521.451%
2025-02-10	12.8600	12.9000	8.6310	10.2600	-16.856%	732,406	+484.503%
2025-02-07	12.2100	13.4252	12.0000	12.3400	+0.653%	564,374	+385.981%
2025-02-06	12.9000	14.2300	12.2100	12.2600	+8.978%	934,430	+389.152%
2025-02-05	10.9800	11.7100	10.9800	11.2500	+2.928%	152,720	+433.067%
2025-02-04	10.4900	10.9900	10.4100	10.9300	+4.194%	218,130	+448.673%
2025-02-03	9.8400	10.7200	9.5700	10.4900	+4.795%	313,782	+471.687%
2025-01-31	11.6700	11.8850	9.8100	10.0100	-14.003%	382,358	+499.101%
2025-01-30	10.6000	11.6500	10.4000	11.6400	+13.340%	147,609	+415.206%
2025-01-29	10.8900	11.0000	9.9000	10.2700	-5.258%	289,820	+483.934%
2025-01-28	10.4200	10.8500	9.7750	10.8400	+4.331%	280,374	+453.229%
2025-01-27	10.1300	10.8250	9.8100	10.3900	-3.349%	376,597	+477.190%
2025-01-24	11.7000	11.8507	10.6900	10.7500	-8.355%	152,176	+457.860%
2025-01-23	10.8300	12.2100	10.6400	11.7300	+8.111%	553,617	+411.253%
2025-01-22	10.3000	11.0700	10.2000	10.8500	+6.061%	184,190	+452.719%
2025-01-21	10.0100	10.3900	9.4240	10.2300	+3.438%	153,613	+486.217%

.dark-mode .WGbrtB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WGbrtB{ color: #333333; background-color: white; border: 2px solid #333333; }MBXMBX Biosciences, Inc. Common Stockstock NASDAQ

MBX
MBX Biosciences, Inc. Common Stock
stock NASDAQ