Free Trial

MBX Biosciences (MBX) Stock Chart & Stock Price History

MBX Biosciences logo
$22.46
-0.44 (-1.92%)
(As of 11/1/2024 ET)

MBX Biosciences Stock Price Performance

5 Day
Performance
+13.09%
1 Month
Performance
-4.67%
Receive MBX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MBX Biosciences and its competitors with MarketBeat's FREE daily newsletter

MBX Stock Chart for Saturday, November, 2, 2024

MBX Biosciences Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$22.90$22.46
-1.92%
$23.64$22.3939,060 shs$715.44 million
10/31/2024$22.26$22.90
+2.88%
$23.25$21.5933,731 shs$729.37 million
10/30/2024$21.86$22.26
+1.83%
$23.23$21.4460,851 shs$708.98 million
10/29/2024$19.86$21.86
+10.07%
$22.46$19.5098,671 shs$696.24 million
10/28/2024$21.24$19.86
-6.50%
$22.88$19.33163,347 shs$632.54 million
10/25/2024$23.14$21.24
-8.21%
$23.29$20.65246,500 shs$676.49 million
10/24/2024$23.13$23.14
+0.04%
$24.10$22.85114,522 shs$737.01 million
10/23/2024$23.97$23.13
-3.50%
$24.12$22.9248,421 shs$736.69 million
10/22/2024$23.89$23.97
+0.33%
$24.20$23.3135,882 shs$763.44 million
10/21/2024$24.07$23.89
-0.75%
$24.88$23.10108,041 shs$760.90 million
10/18/2024$23.16$24.07
+3.93%
$24.20$22.95125,514 shs$766.63 million
10/17/2024$24.19$23.16
-4.26%
$24.89$22.8064,677 shs$737.65 million
10/16/2024$24.09$24.19
+0.42%
$24.19$23.5039,885 shs$770.45 million
10/15/2024$23.55$24.09
+2.29%
$24.41$23.0684,240 shs$767.27 million
10/14/2024$23.94$23.55
-1.63%
$24.31$22.5793,555 shs$750.07 million
10/11/2024$23.56$23.94
+1.61%
$24.65$23.53156,385 shs$762.49 million
10/10/2024$23.07$23.56
+2.12%
$24.53$22.67191,566 shs$750.39 million
10/09/2024$21.85$23.07
+5.58%
$24.29$21.85267,565 shs$734.78 million
10/08/2024$24.20$21.85
-9.71%
$26.15$21.34250,691 shs$695.92 million
10/07/2024$23.75$24.20
+1.89%
$24.29$23.2531,566 shs$770.77 million
10/04/2024$24.50$23.75
-3.06%
$24.88$22.73182,620 shs$756.44 million
10/03/2024$23.56$24.50
+3.99%
$25.50$23.20118,635 shs$780.33 million
10/02/2024$24.06$23.56
-2.08%
$24.59$22.61130,702 shs$750.39 million
10/01/2024$25.98$24.06
-7.39%
$25.99$22.91191,921 shs$766.31 million
09/30/2024$23.95$25.98
+8.48%
$26.19$23.30125,580 shs$827.46 million
09/27/2024$24.49$23.95
-2.20%
$24.74$23.2988,073 shs$762.81 million
09/26/2024$23.16$24.49
+5.74%
$25.31$23.05154,152 shs$780.01 million
09/25/2024$22.99$23.16
+0.74%
$23.75$22.15132,863 shs$737.65 million
09/24/2024$22.27$22.99
+3.23%
$23.25$22.12106,342 shs$0.00
09/23/2024$22.55$22.27
-1.24%
$23.00$21.40106,745 shs$0.00
09/20/2024$21.23$22.55
+6.22%
$24.49$21.00438,169 shs$0.00
09/19/2024$21.00$21.23
+1.10%
$21.98$20.29119,465 shs$0.00
09/18/2024N/A$21.00$22.45$20.6953,443 shs$0.00


This page (NYSE:MBX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners