MBX Biosciences, Inc. (MBX)
NASDAQ:MBX
Want to see MBX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
30.75
31.86
30.35
31.43
31.43
+3.42%
816,733
1.44
May 19, 2026
30.65
31.16
29.60
30.39
30.39
-1.90%
610,127
1.07
May 18, 2026
32.50
33.11
30.58
30.98
30.98
-4.53%
917,487
1.62
May 15, 2026
34.87
35.27
32.00
32.45
32.45
-8.23%
606,377
1.08
May 14, 2026
37.10
38.09
34.85
35.36
35.36
-5.71%
839,998
1.53
May 13, 2026
37.34
38.37
35.94
37.50
37.50
+1.41%
811,921
1.49
May 12, 2026
40.08
40.60
35.87
36.98
36.98
-7.73%
1,052,685
1.96
May 11, 2026
41.26
45.85
39.40
40.08
40.08
-2.16%
1,885,964
3.66
May 08, 2026
34.94
41.28
34.56
40.97
40.97
+18.02%
1,883,246
3.83
May 07, 2026
32.00
34.90
30.75
34.71
34.71
+8.06%
928,562
1.92
May 06, 2026
30.05
32.33
29.06
32.12
32.12
+8.51%
465,679
0.97
May 05, 2026
29.80
30.65
28.82
29.60
29.60
+0.54%
312,730
0.65
May 04, 2026
29.56
30.03
28.86
29.44
29.44
-1.14%
344,824
0.70
May 01, 2026
30.18
32.03
29.76
29.78
29.78
-1.46%
442,102
0.84
Apr 30, 2026
28.88
30.26
28.77
30.22
30.22
+5.63%
299,983
0.56
Apr 29, 2026
28.95
29.67
27.56
28.61
28.61
-1.48%
296,669
0.55
Apr 28, 2026
31.79
32.19
28.96
29.04
29.04
-9.16%
874,404
1.64
Apr 27, 2026
31.94
33.44
31.16
31.97
31.97
+0.03%
386,282
0.73
Apr 24, 2026
33.33
33.33
30.82
31.96
31.96
-4.28%
448,136
0.84
Apr 23, 2026
33.58
34.40
31.20
33.39
33.39
-0.57%
557,305
1.04
Apr 22, 2026
33.49
34.12
32.33
33.58
33.58
+1.02%
341,757
0.63
Apr 21, 2026
34.01
34.20
31.71
33.24
33.24
-1.60%
436,307
0.80
Apr 20, 2026
33.49
34.08
32.01
33.78
33.78
+0.03%
522,792
0.95
Apr 17, 2026
33.85
35.00
33.31
33.77
33.77
+1.66%
306,798
0.55
Apr 16, 2026
32.87
33.46
32.45
33.22
33.22
+0.79%
217,048
0.39
Apr 15, 2026
32.81
33.50
31.83
32.96
32.96
+0.46%
317,865
0.57
Apr 14, 2026
32.95
33.75
32.06
32.81
32.81
0.00%
462,163
0.81
Apr 13, 2026
30.98
32.94
30.76
32.81
32.81
+5.84%
300,132
0.51
Apr 10, 2026
33.24
33.80
30.76
31.00
31.00
-5.66%
284,263
0.48
Apr 09, 2026
31.45
33.50
31.27
32.86
32.86
+3.79%
467,548
0.77
Apr 08, 2026
31.52
32.77
30.40
31.66
31.66
+4.87%
453,976
0.75
Apr 07, 2026
31.06
31.21
29.32
30.19
30.19
-3.55%
1,225,258
2.06
Apr 06, 2026
32.94
33.20
31.25
31.30
31.30
-5.12%
436,509
0.73
Apr 03, 2026
31.00
33.70
30.87
32.99
32.99
0.00%
0
0.00
Apr 02, 2026
31.00
33.70
30.87
32.99
32.99
+2.17%
601,684
0.98
Apr 01, 2026
30.30
33.00
30.29
32.29
32.29
+8.17%
406,324
0.66
Mar 31, 2026
27.85
30.29
27.78
29.85
29.85
+10.88%
522,692
0.85
Mar 30, 2026
28.50
28.94
26.14
26.92
26.92
-5.54%
452,891
0.74
Mar 27, 2026
28.34
29.25
27.83
28.50
28.50
+0.74%
353,052
0.58
Mar 26, 2026
28.14
29.24
28.00
28.29
28.29
-2.31%
236,940
0.39
Mar 25, 2026
28.05
29.40
28.05
28.96
28.96
+4.10%
337,181
0.55
Mar 24, 2026
27.96
28.45
26.84
27.82
27.82
-1.14%
378,549
0.61
Mar 23, 2026
29.33
29.88
27.97
28.14
28.14
-1.88%
548,838
0.88
Mar 20, 2026
28.43
29.00
27.40
28.68
28.68
+0.88%
670,776
0.99
Mar 19, 2026
28.40
28.92
27.25
28.43
28.43
-0.94%
431,500
0.63
Mar 18, 2026
29.55
29.55
27.66
28.70
28.70
-3.50%
494,005
0.72
Mar 17, 2026
29.38
29.79
28.44
29.74
29.74
-0.20%
480,285
0.69
Mar 16, 2026
30.19
31.20
29.20
29.80
29.80
+6.43%
581,010
0.84
Mar 13, 2026
27.81
28.99
26.42
28.00
28.00
+0.18%
728,538
1.06
Mar 12, 2026
28.39
28.66
26.54
27.95
27.95
-3.42%
750,098
1.09
Rows: