MBX Quote, Trading Chart, MBX Biosciences Inc.
Stock Information
| Company Name: |
MBX Biosciences Inc. |
| Stock Symbol: |
MBX |
| Market: |
NASDAQ |
| Website: |
mbxbio.com |
Get MBX Alerts
News, Short Squeeze, Breakout and More Instantly...
MBX Quote
| Last: | $31.225 |
| Change Percent: | 0.56% |
| Open: | $30.98 |
| Previous Close: | $31.05 |
| High: | $32.8 |
| Low: | $30.76 |
| Volume: | 113,219 |
| Last Trade Date Time: | 04/13/2026 12:37:09 pm |
| Quotes are delayed by 15 to 20 minutes. |
MBX Chart
Last Twenty Trading Days
| Date: | 2026-04-13 |
| Open: | $30.98 |
| Close: | $31.05 |
| High: | $32.8 |
| Low: | $30.76 |
| Volume: | 113,219 |
| Date: | 2026-04-10 |
| Open: | $33.24 |
| Close: | $32.655 |
| High: | $33.8 |
| Low: | $31.02 |
| Volume: | 117,460 |
| Date: | 2026-04-09 |
| Open: | $31.45 |
| Close: | $32.52 |
| High: | $33.5 |
| Low: | $31.265 |
| Volume: | 155,711 |
| Date: | 2026-04-08 |
| Open: | $31.52 |
| Close: | $30.195 |
| High: | $32.52 |
| Low: | $30.4 |
| Volume: | 207,076 |
| Date: | 2026-04-07 |
| Open: | $31.06 |
| Close: | $32.29 |
| High: | $31.205 |
| Low: | $29.49 |
| Volume: | 970,248 |
| Date: | 2026-04-06 |
| Open: | $32.94 |
| Close: | $32.99 |
| High: | $33.2 |
| Low: | $31.97 |
| Volume: | 168,140 |
| Date: | 2026-04-03 |
| Open: | $31 |
| Close: | $32.24 |
| High: | $33.7 |
| Low: | $30.87 |
| Volume: | 601,684 |
| Date: | 2026-04-02 |
| Open: | $31 |
| Close: | $31.6 |
| High: | $33.7 |
| Low: | $30.87 |
| Volume: | 208,502 |
| Date: | 2026-04-01 |
| Open: | $30.3 |
| Close: | $30.03 |
| High: | $31.6299 |
| Low: | $30.29 |
| Volume: | 125,415 |
| Date: | 2026-03-31 |
| Open: | $27.85 |
| Close: | $26.625 |
| High: | $30.03 |
| Low: | $27.78 |
| Volume: | 197,948 |
| Date: | 2026-03-30 |
| Open: | $28.5 |
| Close: | $28.03 |
| High: | $28.94 |
| Low: | $26.41 |
| Volume: | 136,767 |
| Date: | 2026-03-27 |
| Open: | $28.34 |
| Close: | $28.49 |
| High: | $29.2499 |
| Low: | $27.9301 |
| Volume: | 93,206 |
| Date: | 2026-03-26 |
| Open: | $28.14 |
| Close: | $29.14 |
| High: | $29.235 |
| Low: | $27.995 |
| Volume: | 93,266 |
| Date: | 2026-03-25 |
| Open: | $28.05 |
| Close: | $27.94 |
| High: | $29.24 |
| Low: | $28.05 |
| Volume: | 128,357 |
| Date: | 2026-03-24 |
| Open: | $27.96 |
| Close: | $29.015 |
| High: | $28.105 |
| Low: | $26.835 |
| Volume: | 132,425 |
| Date: | 2026-03-23 |
| Open: | $29.33 |
| Close: | $28.185 |
| High: | $29.88 |
| Low: | $27.965 |
| Volume: | 188,193 |
| Date: | 2026-03-20 |
| Open: | $28.43 |
| Close: | $28.41 |
| High: | $28.49 |
| Low: | $27.4001 |
| Volume: | 128,189 |
| Date: | 2026-03-19 |
| Open: | $28.4 |
| Close: | $28.6 |
| High: | $28.915 |
| Low: | $27.25 |
| Volume: | 141,168 |
| Date: | 2026-03-18 |
| Open: | $29.55 |
| Close: | $28.97 |
| High: | $29.55 |
| Low: | $27.66 |
| Volume: | 177,529 |
| Date: | 2026-03-17 |
| Open: | $29.38 |
| Close: | $30.505 |
| High: | $29.78 |
| Low: | $28.44 |
| Volume: | 174,798 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.