Free Trial

MBX Biosciences (MBX) Stock Chart & Stock Price History

MBX Biosciences logo
$12.00 +0.72 (+6.38%)
Closing price 04:00 PM Eastern
Extended Trading
$12.00 +0.01 (+0.04%)
As of 05:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MBX Biosciences Stock Price Performance

5 Day
Performance
+35.98%
1 Month
Performance
+78.90%
3 Month
Performance
+24.57%
6 Month
Performance
-44.48%
Year-To-Date
Performance
-32.34%
Receive MBX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MBX Biosciences and its competitors with MarketBeat's FREE daily newsletter.

MBX Stock Chart for Friday, May, 2, 2025

MBX Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$10.49$11.28
+7.53%
$11.36$10.07277,053 shs$377.02 million
04/30/2025$9.87$10.49
+6.28%
$10.94$9.38345,746 shs$350.62 million
04/29/2025$9.35$9.87
+5.56%
$9.99$9.02178,042 shs$329.90 million
04/28/2025$9.17$9.35
+1.96%
$9.42$9.00184,511 shs$312.51 million
04/25/2025$9.27$9.17
-1.08%
$9.64$8.75265,788 shs$306.50 million
04/24/2025$8.99$9.27
+3.11%
$9.81$8.92353,329 shs$309.84 million
04/23/2025$8.64$8.99
+4.05%
$9.35$8.65419,348 shs$300.48 million
04/22/2025$7.64$8.64
+13.09%
$8.89$7.38441,815 shs$288.78 million
04/21/2025$7.62$7.64
+0.26%
$7.86$7.20301,231 shs$255.36 million
04/18/2025$7.62$7.62$7.85$7.09218,710 shs$254.69 million
04/17/2025$7.51$7.62
+1.46%
$7.85$7.09218,710 shs$254.69 million
04/16/2025$7.38$7.51
+1.76%
$7.86$7.10313,148 shs$251.01 million
04/15/2025$7.43$7.38
-0.67%
$7.56$6.94321,240 shs$246.67 million
04/14/2025$7.41$7.43
+0.27%
$7.71$6.81232,902 shs$248.34 million
04/11/2025$6.27$7.41
+18.18%
$7.83$6.341.18 million shs$247.67 million
04/10/2025$6.40$6.27
-2.03%
$6.76$6.00727,164 shs$209.57 million
04/09/2025$5.79$6.40
+10.54%
$6.54$5.64369,413 shs$213.91 million
04/09/2025$5.79$6.40
+10.54%
$6.54$5.64369,413 shs$213.91 million
04/08/2025$6.00$5.79
-3.50%
$6.50$5.63322,113 shs$193.53 million
04/08/2025$6.00$5.79
-3.50%
$6.50$5.63322,113 shs$193.53 million
04/07/2025$6.04$6.00
-0.66%
$6.28$4.81334,494 shs$200.54 million
04/04/2025$6.37$6.04
-5.18%
$6.42$5.66473,142 shs$201.88 million
04/03/2025$6.97$6.37
-8.61%
$7.15$6.33232,296 shs$212.91 million
04/02/2025$6.86$6.97
+1.60%
$7.12$6.67268,542 shs$232.97 million
04/01/2025$7.38$6.86
-7.05%
$7.71$6.77197,317 shs$229.29 million

This page (NYSE:MBX) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners