MBX Biosciences (MBX) Historical Stock Prices

MBX Biosciences, Inc. (MBX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 30, 2026	28.50	28.94	26.14	26.92	26.92	452,900
Mar 27, 2026	28.34	29.25	27.83	28.50	28.50	353,100
Mar 26, 2026	28.14	29.24	28.00	28.29	28.29	236,900
Mar 25, 2026	28.05	29.40	28.05	28.96	28.96	337,200
Mar 24, 2026	27.96	28.45	26.83	27.82	27.82	378,500
Mar 23, 2026	29.33	29.88	27.97	28.14	28.14	548,800
Mar 20, 2026	28.43	29.00	27.40	28.68	28.68	670,800
Mar 19, 2026	28.40	28.92	27.25	28.43	28.43	434,400
Mar 18, 2026	29.55	29.55	27.66	28.70	28.70	494,000
Mar 17, 2026	29.38	29.79	28.44	29.74	29.74	480,300
Mar 16, 2026	30.19	31.20	29.20	29.80	29.80	581,000
Mar 13, 2026	27.81	28.99	26.42	28.00	28.00	728,500
Mar 12, 2026	28.39	28.66	26.54	27.95	27.95	750,100
Mar 11, 2026	28.53	29.05	27.38	28.94	28.94	447,300
Mar 10, 2026	28.00	29.91	28.00	29.01	29.01	623,400
Mar 9, 2026	30.08	30.53	27.85	27.94	27.94	824,200
Mar 6, 2026	31.28	32.23	30.01	30.55	30.55	591,600
Mar 5, 2026	30.97	31.97	30.01	31.43	31.43	550,100
Mar 4, 2026	30.91	32.45	30.25	31.31	31.31	463,400
Mar 3, 2026	31.90	32.19	30.33	30.54	30.54	508,000
Mar 2, 2026	31.16	33.47	31.16	32.97	32.97	605,500
Feb 27, 2026	33.21	34.26	31.53	32.55	32.55	1,171,700
Feb 26, 2026	35.57	35.70	34.01	35.04	35.04	396,400
Feb 25, 2026	37.29	37.99	35.39	35.64	35.64	479,100
Feb 24, 2026	37.24	38.24	36.13	36.73	36.73	455,400

Historical stock data.