Get the Stockscreener App
10.00
0.70%
-0.07
After Hours:
13.75
3.75
+37.50%
Mbx Biosciences Inc Stock (MBX) Price History
The historical daily chart and data for Mbx Biosciences Inc stock (MBX), show that the latest closing stock price as of September 19, 2025, is $10.00.
- Mbx Biosciences Inc all-time high stock price is $27.50, occurred on November 06, 2024.
- The lowest Mbx Biosciences Inc stock price recorded was $4.8069 on April 07, 2025. Since then, Mbx Biosciences Inc's stock price has risen over 108.03% to $10.00 now.
- The 52-week high stock price for MBX is $27.50, representing a 175.00% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MBX is $4.8069, indicating a -51.93% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 19, 2025 | $10.28 | $9.66 | $0.615 | 1,245,046.0 | -0.70% |
| Sep 18, 2025 | $10.46 | $9.95 | $0.51 | 376,225.0 | +1.31% |
| Sep 17, 2025 | $10.74 | $9.64 | $1.10 | 639,464.0 | +2.00% |
| Sep 16, 2025 | $10.86 | $9.71 | $1.15 | 466,329.0 | -10.35% |
| Sep 15, 2025 | $11.19 | $10.33 | $0.86 | 392,315.0 | +0.37% |
| Sep 12, 2025 | $11.44 | $9.63 | $1.81 | 684,563.0 | +9.06% |
| Sep 11, 2025 | $10.46 | $9.87 | $0.595 | 330,107.0 | -3.22% |
| Sep 10, 2025 | $11.70 | $10.22 | $1.47 | 548,277.0 | -10.16% |
| Sep 09, 2025 | $11.46 | $10.61 | $0.8476 | 304,654.0 | +4.77% |
| Sep 08, 2025 | $11.87 | $10.76 | $1.11 | 472,828.0 | -5.63% |
| Sep 05, 2025 | $13.20 | $10.71 | $2.49 | 525,624.0 | -10.60% |
| Sep 04, 2025 | $14.95 | $12.76 | $2.19 | 315,412.0 | -10.28% |
| Sep 03, 2025 | $15.10 | $14.36 | $0.745 | 215,057.0 | -1.17% |
| Sep 02, 2025 | $15.19 | $13.80 | $1.39 | 368,139.0 | -3.45% |
| Aug 29, 2025 | $15.18 | $13.85 | $1.33 | 154,165.0 | +5.75% |
| Aug 28, 2025 | $14.99 | $14.00 | $0.99 | 172,865.0 | -0.28% |
| Aug 27, 2025 | $15.39 | $14.00 | $1.39 | 241,699.0 | -6.90% |
| Aug 26, 2025 | $15.46 | $13.99 | $1.47 | 265,635.0 | +10.66% |
| Aug 25, 2025 | $14.30 | $13.63 | $0.67 | 148,477.0 | -3.07% |
| Aug 22, 2025 | $15.04 | $13.91 | $1.12 | 280,074.0 | +1.27% |
Mbx Biosciences Inc Stock (MBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mbx Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mbx Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mbx Biosciences Inc Stock (MBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $15.19 | $9.63 | $5.56 | 8,129,086.0 | -33.73% |
| Aug, 2025 | $15.46 | $10.11 | $5.35 | 7,050,544.0 | +13.89% |
| Jul, 2025 | $15.94 | $11.01 | $4.93 | 9,580,644.0 | +16.13% |
| Jun, 2025 | $14.34 | $9.43 | $4.91 | 6,517,457.0 | -8.13% |
| May, 2025 | $13.00 | $9.81 | $3.19 | 5,335,648.0 | +18.40% |
| Apr, 2025 | $10.94 | $4.81 | $6.13 | 7,660,639.0 | +42.14% |
| Mar, 2025 | $11.47 | $7.16 | $4.31 | 4,738,252.0 | -23.12% |
| Feb, 2025 | $14.23 | $8.63 | $5.60 | 5,593,934.0 | -4.10% |
| Jan, 2025 | $19.39 | $9.42 | $9.97 | 5,723,147.0 | -45.69% |
Mbx Biosciences Inc Stock (MBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.19 | $17.41 | $6.79 | 6,106,541.0 | -11.95% |
| Nov, 2024 | $27.50 | $15.31 | $12.19 | 2,075,051.0 | -11.18% |
| Oct, 2024 | $26.15 | $19.33 | $6.82 | 2,830,610.0 | -11.86% |
| Sep, 2024 | $26.19 | $20.29 | $5.90 | 1,649,600.0 | +0.00% |
1.43%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):