5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
+12.26%
3 MONTH PERFORMANCE
+185.73%
6 MONTH PERFORMANCE
+165.05%
YEAR-TO-DATE PERFORMANCE
+51.00%
1 YEAR PERFORMANCE
+45.40%
MBX Biosciences, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $28.50 | $27.75 (-2.61%) | $28.50 | $27.06 | 496.82 K | $949.01 M |
| 12/15/2025 | $30.00 | $28.38 (-5.4%) | $30.17 | $28.15 | 495.80 K | $970.56 M |
| 12/12/2025 | $28.76 | $29.86 (3.82%) | $30.05 | $27.93 | 450.41 K | $1.02 B |
| 12/11/2025 | $28.97 | $28.43 (-1.86%) | $29.04 | $27.87 | 823.78 K | $972.27 M |
| 12/10/2025 | $28.62 | $28.82 (0.7%) | $30.04 | $28.24 | 717.21 K | $985.60 M |
| 12/09/2025 | $31.16 | $28.68 (-7.96%) | $31.96 | $28.55 | 985.51 K | $980.82 M |
| 12/08/2025 | $32.55 | $31.39 (-3.56%) | $33.31 | $31.30 | 613.40 K | $1.07 B |
| 12/05/2025 | $29.98 | $31.97 (6.64%) | $32.07 | $29.98 | 823.84 K | $1.09 B |
| 12/04/2025 | $28.97 | $30.54 (5.42%) | $33.00 | $28.01 | 2.13 M | $1.04 B |
| 12/03/2025 | $33.11 | $33.94 (2.51%) | $34.60 | $32.68 | 840.32 K | $1.16 B |
| 12/02/2025 | $33.40 | $33.16 (-0.72%) | $34.04 | $31.85 | 791.63 K | $1.13 B |
| 12/01/2025 | $34.07 | $33.00 (-3.14%) | $34.58 | $32.85 | 659.64 K | $1.13 B |
| 11/28/2025 | $33.92 | $34.49 (1.68%) | $34.83 | $33.72 | 255.20 K | $1.18 B |
| 11/26/2025 | $32.02 | $33.82 (5.62%) | $34.17 | $31.67 | 546.11 K | $1.16 B |
| 11/25/2025 | $30.48 | $31.60 (3.67%) | $32.17 | $30.00 | 683.50 K | $1.08 B |
| 11/24/2025 | $27.44 | $31.24 (13.85%) | $32.12 | $27.44 | 1.02 M | $1.07 B |
| 11/21/2025 | $26.83 | $27.08 (0.93%) | $27.90 | $26.00 | 772.82 K | $926.10 M |
| 11/20/2025 | $27.76 | $27.03 (-2.63%) | $28.74 | $26.79 | 729.94 K | $924.39 M |
| 11/19/2025 | $26.36 | $27.39 (3.91%) | $28.13 | $26.04 | 655.78 K | $936.70 M |
| 11/18/2025 | $25.36 | $26.36 (3.94%) | $26.62 | $25.11 | 323.80 K | $901.48 M |
| 11/17/2025 | $24.80 | $25.61 (3.27%) | $26.65 | $24.68 | 534.50 K | $875.83 M |
| 11/14/2025 | $23.61 | $24.79 (5%) | $25.90 | $23.07 | 617.82 K | $847.78 M |
| 11/13/2025 | $24.42 | $24.07 (-1.43%) | $25.03 | $23.61 | 696.01 K | $823.16 M |
| 11/12/2025 | $24.93 | $24.60 (-1.32%) | $25.66 | $24.34 | 538.80 K | $841.29 M |
| 11/11/2025 | $24.45 | $24.91 (1.88%) | $25.49 | $23.93 | 584.50 K | $851.89 M |
| 11/10/2025 | $26.20 | $24.49 (-6.53%) | $26.20 | $23.53 | 870.70 K | $837.52 M |
| 11/07/2025 | $21.91 | $25.57 (16.7%) | $25.70 | $21.90 | 907.71 K | $874.46 M |
| 11/06/2025 | $22.53 | $24.74 (9.81%) | $25.68 | $22.36 | 1.29 M | $846.07 M |
| 11/05/2025 | $20.70 | $22.55 (8.94%) | $22.70 | $20.34 | 654.30 K | $771.18 M |
| 11/04/2025 | $20.78 | $20.62 (-0.77%) | $22.16 | $20.27 | 760.14 K | $705.18 M |
| 11/03/2025 | $21.96 | $20.61 (-6.15%) | $22.40 | $20.21 | 693.42 K | $704.83 M |
| 10/31/2025 | $21.25 | $21.96 (3.34%) | $22.33 | $20.77 | 1.09 M | $734.48 M |
| 10/30/2025 | $20.03 | $21.79 (8.79%) | $22.53 | $19.95 | 2.17 M | $728.80 M |
| 10/29/2025 | $18.10 | $19.52 (7.85%) | $19.86 | $17.92 | 1.37 M | $652.87 M |
| 10/28/2025 | $17.43 | $17.96 (3.04%) | $18.74 | $16.95 | 827.59 K | $600.70 M |
| 10/27/2025 | $17.13 | $17.44 (1.81%) | $17.81 | $16.91 | 773.80 K | $583.30 M |
| 10/24/2025 | $16.20 | $17.00 (4.94%) | $17.03 | $15.96 | 659.36 K | $568.59 M |
| 10/23/2025 | $14.78 | $16.13 (9.13%) | $16.49 | $14.61 | 867.10 K | $539.49 M |
| 10/22/2025 | $15.72 | $14.78 (-5.98%) | $15.98 | $14.63 | 695.70 K | $494.34 M |
| 10/21/2025 | $14.81 | $15.31 (3.38%) | $15.33 | $14.26 | 1.16 M | $512.06 M |
| 10/20/2025 | $13.32 | $14.23 (6.83%) | $14.28 | $13.22 | 851.40 K | $475.94 M |
| 10/17/2025 | $13.58 | $13.22 (-2.65%) | $13.72 | $12.94 | 682.27 K | $442.16 M |
| 10/16/2025 | $14.00 | $13.77 (-1.64%) | $14.45 | $13.17 | 603.30 K | $460.56 M |
| 10/15/2025 | $14.10 | $13.95 (-1.06%) | $14.44 | $13.67 | 1.27 M | $466.58 M |
| 10/14/2025 | $14.25 | $13.52 (-5.12%) | $14.44 | $13.43 | 1.61 M | $452.20 M |
| 10/13/2025 | $15.15 | $14.50 (-4.29%) | $15.32 | $14.48 | 522.20 K | $484.97 M |
| 10/10/2025 | $15.86 | $14.91 (-5.99%) | $16.01 | $14.80 | 634.90 K | $498.69 M |
| 10/09/2025 | $15.97 | $15.86 (-0.69%) | $16.19 | $15.50 | 473.90 K | $530.46 M |
| 10/08/2025 | $15.80 | $15.86 (0.38%) | $16.52 | $15.71 | 1.20 M | $530.46 M |
| 10/07/2025 | $16.27 | $15.80 (-2.89%) | $16.74 | $15.50 | 993.00 K | $528.45 M |
| 10/06/2025 | $16.81 | $16.26 (-3.27%) | $16.90 | $16.00 | 1.06 M | $543.84 M |
| 10/03/2025 | $16.75 | $16.69 (-0.36%) | $17.68 | $16.43 | 1.68 M | $558.22 M |
| 10/02/2025 | $17.91 | $16.75 (-6.48%) | $18.21 | $16.66 | 797.30 K | $560.23 M |
| 10/01/2025 | $18.12 | $17.90 (-1.21%) | $18.29 | $17.57 | 946.90 K | $598.69 M |
| 09/30/2025 | $17.94 | $17.50 (-2.45%) | $18.15 | $16.95 | 933.00 K | $585.31 M |
| 09/29/2025 | $17.69 | $17.94 (1.41%) | $18.29 | $17.50 | 992.90 K | $600.03 M |
| 09/26/2025 | $17.05 | $17.51 (2.7%) | $18.45 | $16.90 | 2.14 M | $585.65 M |
| 09/25/2025 | $17.60 | $17.33 (-1.53%) | $18.30 | $16.89 | 5.63 M | $579.63 M |
| 09/24/2025 | $19.74 | $20.10 (1.82%) | $20.45 | $17.90 | 2.52 M | $672.27 M |
| 09/23/2025 | $19.99 | $18.96 (-5.15%) | $21.29 | $18.55 | 2.76 M | $634.14 M |
| 09/22/2025 | $22.40 | $20.00 (-10.71%) | $26.47 | $17.76 | 28.30 M | $668.93 M |
| 09/19/2025 | $10.15 | $10.00 (-1.48%) | $10.28 | $9.66 | 1.65 M | $334.46 M |
| 09/18/2025 | $10.00 | $10.07 (0.7%) | $10.46 | $9.95 | 376.30 K | $336.81 M |
| 09/17/2025 | $9.64 | $9.94 (3.11%) | $10.74 | $9.64 | 639.70 K | $332.46 M |
| 09/16/2025 | $10.83 | $9.74 (-10.06%) | $10.86 | $9.71 | 466.30 K | $325.77 M |
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.
