MBX Biosciences, Inc. - Common Stock (MBX)

Historical Prices For MBX Biosciences, Inc. - Common Stock (MBX)

Date Range:

2025-09-23 - 2025-12-23

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	30.93	35.55	30.52	34.80	989,369	34.80
12/19/2025	29.33	31.61	28.76	30.42	4,012,929	30.42
12/18/2025	27.97	29.19	27.77	28.67	1,155,379	28.67
12/17/2025	27.75	28.30	27.14	27.70	649,445	27.70
12/16/2025	28.19	28.50	27.04	27.75	559,102	27.75
12/15/2025	30.00	30.17	28.15	28.38	495,778	28.38
12/12/2025	28.76	30.05	27.93	29.86	450,407	29.86
12/11/2025	28.97	29.04	27.86	28.43	823,780	28.43
12/10/2025	28.62	30.04	28.24	28.82	717,013	28.82
12/09/2025	31.16	31.96	28.55	28.68	985,387	28.68
12/08/2025	32.55	33.31	31.30	31.39	599,205	31.39
12/05/2025	29.98	32.07	29.98	31.97	823,837	31.97
12/04/2025	28.97	33.00	28.01	30.54	2,128,804	30.54
12/03/2025	33.11	34.60	32.68	33.94	840,317	33.94
12/02/2025	33.40	34.04	31.85	33.16	791,578	33.16
12/01/2025	34.07	34.58	32.85	33.00	659,558	33.00
11/28/2025	33.92	34.83	33.72	34.49	255,175	34.49
11/26/2025	32.02	34.17	31.67	33.82	546,111	33.82
11/25/2025	30.48	32.17	30.00	31.60	683,423	31.60
11/24/2025	27.44	32.12	27.44	31.24	1,022,929	31.24
11/21/2025	26.83	27.90	26.00	27.08	772,818	27.08
11/20/2025	27.76	28.74	26.79	27.03	729,935	27.03
11/19/2025	26.36	28.13	26.04	27.39	655,602	27.39
11/18/2025	25.36	26.62	25.11	26.36	323,791	26.36
11/17/2025	24.80	26.65	24.68	25.61	533,957	25.61
11/14/2025	23.61	25.90	23.07	24.79	617,816	24.79
11/13/2025	24.42	25.03	23.61	24.07	695,427	24.07
11/12/2025	24.93	25.66	24.34	24.60	538,776	24.60
11/11/2025	24.45	25.49	23.93	24.91	584,456	24.91
11/10/2025	26.20	26.20	23.53	24.49	870,681	24.49
11/07/2025	21.91	25.70	21.90	25.57	907,706	25.57
11/06/2025	22.53	25.68	22.36	24.74	1,289,724	24.74
11/05/2025	20.70	22.70	20.34	22.55	652,955	22.55
11/04/2025	20.78	22.16	20.27	20.62	760,040	20.62
11/03/2025	21.96	22.40	20.21	20.61	693,374	20.61
10/31/2025	21.25	22.33	20.77	21.96	1,093,638	21.96
10/30/2025	20.03	22.53	19.95	21.79	2,168,801	21.79
10/29/2025	18.10	19.86	17.92	19.52	1,367,407	19.52
10/28/2025	17.43	18.73	16.95	17.96	827,506	17.96
10/27/2025	17.13	17.80	16.91	17.44	773,795	17.44
10/24/2025	16.20	17.03	15.96	17.00	659,355	17.00
10/23/2025	14.78	16.49	14.61	16.13	866,018	16.13
10/22/2025	15.72	15.98	14.63	14.78	695,655	14.78
10/21/2025	14.81	15.33	14.26	15.31	1,150,988	15.31
10/20/2025	13.32	14.28	13.22	14.23	850,823	14.23
10/17/2025	13.58	13.71	12.94	13.22	682,269	13.22
10/16/2025	14.00	14.45	13.17	13.77	603,284	13.77
10/15/2025	14.10	14.44	13.67	13.95	1,274,427	13.95
10/14/2025	14.25	14.44	13.43	13.52	1,607,019	13.52
10/13/2025	15.15	15.32	14.48	14.50	522,169	14.50
10/10/2025	15.86	16.01	14.80	14.91	634,905	14.91
10/09/2025	15.97	16.19	15.50	15.86	473,914	15.86
10/08/2025	15.80	16.52	15.71	15.86	1,196,342	15.86
10/07/2025	16.27	16.74	15.50	15.80	993,052	15.80
10/06/2025	16.81	16.90	16.00	16.26	1,062,590	16.26
10/03/2025	16.75	17.68	16.43	16.69	1,678,292	16.69
10/02/2025	17.91	18.21	16.66	16.75	794,514	16.75
10/01/2025	18.12	18.29	17.57	17.90	946,907	17.90
9/30/2025	17.94	18.14	16.95	17.50	928,979	17.50
9/29/2025	17.69	18.29	17.50	17.94	1,011,741	17.94
9/26/2025	17.05	18.45	16.90	17.51	2,146,202	17.51
9/25/2025	17.60	18.30	16.89	17.33	5,626,880	17.33
9/24/2025	19.74	20.45	17.90	20.10	2,519,884	20.10
9/23/2025	19.99	21.29	18.55	18.96	2,753,527	18.96