MBX Biosciences (MBX) Historical Stock Prices

MBX Biosciences, Inc. (MBX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	29.80	30.65	28.82	29.60	29.60	312,700
May 4, 2026	29.56	30.03	28.86	29.44	29.44	344,800
May 1, 2026	30.18	32.03	29.76	29.78	29.78	442,100
Apr 30, 2026	28.88	30.26	28.77	30.22	30.22	300,000
Apr 29, 2026	28.95	29.67	27.56	28.61	28.61	296,700
Apr 28, 2026	31.79	32.19	28.96	29.04	29.04	874,400
Apr 27, 2026	31.94	33.44	31.16	31.97	31.97	386,300
Apr 24, 2026	33.33	33.33	30.82	31.96	31.96	448,100
Apr 23, 2026	33.58	34.40	31.20	33.39	33.39	557,300
Apr 22, 2026	33.49	34.12	32.33	33.58	33.58	341,800
Apr 21, 2026	34.01	34.20	31.71	33.24	33.24	436,300
Apr 20, 2026	33.49	34.08	32.01	33.78	33.78	522,400
Apr 17, 2026	33.85	35.00	33.31	33.77	33.77	306,800
Apr 16, 2026	32.87	33.46	32.45	33.22	33.22	217,000
Apr 15, 2026	32.81	33.50	31.83	32.96	32.96	317,900
Apr 14, 2026	32.95	33.75	32.06	32.81	32.81	462,200
Apr 13, 2026	30.98	32.94	30.76	32.81	32.81	300,100
Apr 10, 2026	33.24	33.80	30.76	31.00	31.00	284,300
Apr 9, 2026	31.45	33.50	31.26	32.86	32.86	467,500
Apr 8, 2026	31.52	32.76	30.40	31.66	31.66	454,000
Apr 7, 2026	31.06	31.21	29.32	30.19	30.19	1,225,200
Apr 6, 2026	32.94	33.20	31.25	31.30	31.30	436,500
Apr 2, 2026	31.00	33.70	30.87	32.99	32.99	601,700
Apr 1, 2026	30.30	33.00	30.29	32.29	32.29	406,300
Mar 31, 2026	27.85	30.29	27.78	29.85	29.85	522,400

Historical stock data.