Mbx Biosciences Inc (MBX)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $31.85.

Mbx Biosciences Inc all-time high stock price is $45.85, occurred on May 11, 2026.
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 562.59% to $31.85 now.
The 52-week high stock price for MBX is $45.85, representing a 43.96% increase from the current share price, occurred on May 11, 2026.
The 52-week low stock price for MBX is $9.43, indicating a -70.39% decrease from the current share price, occurred on June 20, 2025.

The table below shows more information about MBX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$32.89	$31.21	$1.68	436,076.0	+0.19%
May 21, 2026	$32.39	$30.84	$1.55	460,317.0	+1.15%
May 20, 2026	$31.86	$30.35	$1.51	816,633.0	+3.42%
May 19, 2026	$31.16	$29.60	$1.56	610,126.0	-1.90%
May 18, 2026	$33.11	$30.58	$2.53	917,296.0	-4.53%
May 15, 2026	$35.27	$32.00	$3.27	606,095.0	-8.23%
May 14, 2026	$38.09	$34.85	$3.24	839,976.0	-5.71%
May 13, 2026	$38.37	$35.94	$2.43	811,853.0	+1.41%
May 12, 2026	$40.60	$35.87	$4.73	1,051,434.0	-7.73%
May 11, 2026	$45.85	$39.40	$6.45	1,885,964.0	-2.16%
May 08, 2026	$41.28	$34.55	$6.73	1,882,871.0	+18.02%
May 07, 2026	$34.90	$30.75	$4.15	928,471.0	+8.06%
May 06, 2026	$32.33	$29.06	$3.27	465,447.0	+8.51%
May 05, 2026	$30.64	$28.82	$1.82	312,725.0	+0.54%
May 04, 2026	$30.03	$28.86	$1.17	344,708.0	-1.14%
May 01, 2026	$32.03	$29.76	$2.27	442,102.0	-1.46%
Apr 30, 2026	$30.26	$28.77	$1.49	299,900.0	+5.63%
Apr 29, 2026	$29.67	$27.56	$2.11	296,669.0	-1.48%
Apr 28, 2026	$32.19	$28.96	$3.23	874,098.0	-9.16%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$45.85	$28.82	$17.03	13,248,170.0	+5.39%
Apr, 2026	$35.00	$27.56	$7.44	9,607,130.0	+1.24%
Mar, 2026	$33.47	$26.14	$7.33	11,577,633.0	-8.29%
Feb, 2026	$41.39	$31.53	$9.86	12,509,538.0	-11.67%
Jan, 2026	$44.89	$27.84	$17.05	14,395,323.0	+16.84%

Mbx Biosciences Inc Stock (MBX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$35.55	$27.04	$8.51	18,469,191.0	-10.41%
Nov, 2025	$34.83	$20.21	$14.62	13,115,615.0	+57.06%
Oct, 2025	$22.53	$12.94	$9.59	22,745,978.0	+25.49%
Sep, 2025	$26.47	$9.63	$16.84	50,090,040.0	+15.97%
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%