Skip to main content

MBX Biosciences, Inc. - Common Stock (NQ: MBX )

14.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2025 15.75 16.66 14.57 14.60 359,040 -1.68(-10.32%)
Jan 06, 2025 18.63 18.89 16.28 16.28 305,710 -2.31(-12.43%)
Jan 03, 2025 18.17 18.66 16.29 18.59 346,928 +0.34(+1.86%)
Jan 02, 2025 18.80 19.39 18.00 18.25 291,238 -0.18(-0.98%)
Dec 31, 2024 18.43 0 +0.52(+2.90%)
Dec 30, 2024 20.01 20.65 17.41 17.91 228,944 -2.16(-10.76%)
Dec 27, 2024 21.57 21.66 19.43 20.07 90,664 -1.82(-8.31%)
Dec 26, 2024 21.46 22.62 20.55 21.89 80,418 +0.33(+1.53%)
Dec 24, 2024 20.62 21.64 20.25 21.56 42,408 +0.99(+4.81%)
Dec 23, 2024 20.44 20.70 19.14 20.57 136,566 +0.21(+1.03%)
Dec 20, 2024 19.55 21.64 19.21 20.36 2,771,835 +0.60(+3.04%)
Dec 19, 2024 19.58 20.95 18.92 19.76 224,661 +0.27(+1.39%)
Dec 18, 2024 20.20 20.65 18.85 19.49 322,471 -0.41(-2.06%)
Dec 17, 2024 18.95 20.74 18.73 19.90 444,241 +0.76(+3.97%)
Dec 16, 2024 19.45 20.72 17.93 19.14 290,679 +0.20(+1.06%)
Dec 13, 2024 20.30 20.86 18.64 18.94 194,312 -1.56(-7.61%)
Dec 12, 2024 22.55 22.85 20.38 20.50 160,039 -2.24(-9.85%)
Dec 11, 2024 21.66 23.25 20.78 22.74 205,817 +1.09(+5.03%)
Dec 10, 2024 22.80 23.82 20.85 21.65 377,229 -1.18(-5.17%)
Dec 09, 2024 22.69 24.19 20.49 22.83 271,328 +0.65(+2.93%)
Dec 06, 2024 18.82 22.21 18.82 22.18 157,779 +2.89(+14.98%)
Dec 05, 2024 19.02 20.41 18.71 19.29 102,330 +0.05(+0.26%)
Dec 04, 2024 19.47 21.99 19.06 19.24 95,782 -0.53(-2.68%)
Dec 03, 2024 18.87 20.49 18.55 19.77 88,180 +0.77(+4.05%)
Dec 02, 2024 20.42 21.29 18.21 19.00 136,764 -1.34(-6.59%)
Nov 29, 2024 21.29 22.32 19.93 20.34 83,444 -0.63(-3.00%)
Nov 27, 2024 20.13 22.60 20.00 20.97 119,078 +1.14(+5.75%)
Nov 26, 2024 19.67 20.78 19.67 19.83 94,497 +0.44(+2.27%)
Nov 25, 2024 19.00 20.26 18.86 19.39 201,948 +0.89(+4.81%)
Nov 22, 2024 16.75 19.00 16.75 18.50 127,310 +1.99(+12.05%)
Nov 21, 2024 16.22 16.61 15.65 16.51 116,023 +0.27(+1.66%)
Nov 20, 2024 16.34 16.75 15.31 16.24 166,659 +0.30(+1.88%)
Nov 19, 2024 15.72 17.78 15.57 15.94 126,928 -0.48(-2.92%)
Nov 18, 2024 18.33 19.16 15.63 16.42 134,897 -1.19(-6.76%)
Nov 15, 2024 19.30 20.45 17.00 17.61 227,872 -1.88(-9.65%)
Nov 14, 2024 21.02 21.16 19.37 19.49 82,026 -1.36(-6.52%)
Nov 13, 2024 22.77 23.89 20.40 20.85 96,278 -1.87(-8.23%)
Nov 12, 2024 23.33 23.88 22.22 22.72 44,807 -0.78(-3.32%)
Nov 11, 2024 21.02 24.00 21.02 23.50 69,690 +0.59(+2.58%)
Nov 08, 2024 23.32 24.30 21.77 22.91 60,673 -0.31(-1.34%)
Nov 07, 2024 22.53 23.86 21.44 23.22 77,751 +0.47(+2.07%)
Nov 06, 2024 23.12 27.50 22.20 22.75 66,435 -0.31(-1.34%)
Nov 05, 2024 22.00 23.88 20.98 23.06 91,021 +1.20(+5.49%)
Nov 04, 2024 21.87 22.60 21.14 21.86 51,799 -0.60(-2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.