Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.390 +0.200 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 9.190 9.920 8.670 9.390 153,272 +0.20(+2.18%)
Mar 11, 2025 8.980 9.350 8.583 9.190 139,669 +0.21(+2.34%)
Mar 10, 2025 9.730 10.22 8.835 8.980 216,484 -0.91(-9.20%)
Mar 07, 2025 10.21 10.79 9.800 9.890 138,704 -0.37(-3.61%)
Mar 06, 2025 10.79 11.25 9.805 10.26 236,601 -0.99(-8.80%)
Mar 05, 2025 10.75 11.47 10.55 11.25 233,950 +0.47(+4.36%)
Mar 04, 2025 9.940 10.93 9.345 10.78 135,913 +0.64(+6.31%)
Mar 03, 2025 9.300 10.23 9.000 10.14 363,790 +0.54(+5.63%)
Feb 28, 2025 9.650 10.13 9.000 9.600 191,215 -0.22(-2.24%)
Feb 27, 2025 10.04 11.04 9.313 9.820 195,899 -0.18(-1.80%)
Feb 26, 2025 9.720 10.68 9.695 10.00 199,382 +0.23(+2.35%)
Feb 25, 2025 10.22 10.59 9.670 9.770 209,428 -0.59(-5.69%)
Feb 24, 2025 10.63 11.04 10.26 10.36 102,251 -0.52(-4.78%)
Feb 21, 2025 11.99 12.31 10.81 10.88 151,829 -0.95(-8.03%)
Feb 20, 2025 11.69 12.00 11.14 11.83 184,098 +0.61(+5.44%)
Feb 19, 2025 10.82 11.43 10.36 11.22 127,790 +0.32(+2.94%)
Feb 18, 2025 10.53 11.47 10.25 10.90 396,938 +0.49(+4.71%)
Feb 14, 2025 9.030 10.49 9.030 10.41 242,972 +1.42(+15.80%)
Feb 13, 2025 8.930 9.062 8.690 8.990 206,239 -0.03(-0.33%)
Feb 12, 2025 9.210 9.700 8.800 9.020 259,643 -0.63(-6.53%)
Feb 11, 2025 9.920 9.970 9.070 9.650 251,463 -0.61(-5.95%)
Feb 10, 2025 12.86 12.90 8.631 10.26 732,400 -2.08(-16.86%)
Feb 07, 2025 12.21 13.43 12.00 12.34 565,575 +0.08(+0.65%)
Feb 06, 2025 12.90 14.23 12.21 12.26 942,093 +1.01(+8.98%)
Feb 05, 2025 10.98 11.71 10.98 11.25 148,413 +0.32(+2.93%)
Feb 04, 2025 10.49 10.99 10.41 10.93 218,621 +0.44(+4.19%)
Feb 03, 2025 9.840 10.72 9.570 10.49 313,782 +0.48(+4.80%)
Jan 31, 2025 11.67 11.88 9.810 10.01 382,358 -1.63(-14.00%)
Jan 30, 2025 10.60 11.65 10.40 11.64 147,570 +1.37(+13.34%)
Jan 29, 2025 10.89 11.00 9.900 10.27 290,283 -0.57(-5.26%)
Jan 28, 2025 10.42 10.85 9.775 10.84 280,932 +0.45(+4.33%)
Jan 27, 2025 10.13 10.82 9.810 10.39 377,880 -0.36(-3.35%)
Jan 24, 2025 11.70 11.85 10.69 10.75 153,176 -0.98(-8.35%)
Jan 23, 2025 10.83 12.21 10.64 11.73 547,264 +0.88(+8.11%)
Jan 22, 2025 10.30 11.07 10.20 10.85 267,380 +0.62(+6.06%)
Jan 21, 2025 10.01 10.39 9.424 10.23 153,821 +0.34(+3.44%)
Jan 17, 2025 10.56 10.96 9.821 9.890 225,165 -0.65(-6.17%)
Jan 16, 2025 11.59 11.60 9.650 10.54 360,819 -1.35(-11.35%)
Jan 15, 2025 12.08 13.18 11.77 11.89 272,151 -0.15(-1.25%)
Jan 14, 2025 12.51 13.39 11.84 12.04 248,110 -0.42(-3.37%)
Jan 13, 2025 13.41 13.41 12.32 12.46 238,297 -1.23(-8.98%)
Jan 10, 2025 14.26 14.81 13.32 13.69 380,941 -0.82(-5.65%)
Jan 08, 2025 14.94 14.94 13.78 14.51 188,866 -0.09(-0.62%)
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%)
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.