Loading live market data…

MBX Biosciences, Inc. Common Stock

NASDAQ:MBX

$56.59 USD

-$3.45 (-5.75%)

Volume
1.38M
Average Volume
788.14K
Market Capitalization
$1.9B
P/E Ratio
-25.72
Dividend Yield
0.00%
Price Target
$70.00
Year High
$66.55
Year Low
$9.63
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$30.79
Date Opening Price Closing Price %Chg Volume
2026-07-14 $52.82 $56.59 7.14% 1.38M
2026-07-13 $60.00 $60.04 0.07% 643.34K
2026-07-10 $64.90 $61.05 -5.93% 852.13K
2026-07-09 $62.25 $65.71 5.56% 747.92K
2026-07-08 $62.46 $61.74 -1.15% 1.47M
2026-07-07 $58.11 $62.00 6.69% 756.6K
2026-07-06 $58.02 $57.70 -0.55% 603.3K
2026-07-02 $56.04 $57.80 3.14% 828.86K
2026-07-01 $55.20 $55.92 1.30% 1.05M
2026-06-30 $54.24 $55.20 1.77% 1.07M
2026-06-29 $52.64 $53.85 2.30% 1.18M
2026-06-26 $50.00 $52.31 4.62% 2.89M
2026-06-25 $48.59 $50.37 3.66% 1.23M
2026-06-24 $46.27 $48.40 4.60% 928.73K
2026-06-23 $42.43 $46.39 9.33% 669.31K
2026-06-22 $43.25 $43.91 1.53% 660.99K
2026-06-18 $42.84 $43.03 0.44% 832.2K
2026-06-17 $40.12 $41.59 3.66% 676.98K
2026-06-16 $39.05 $40.09 2.66% 1.14M
2026-06-15 $35.80 $38.98 8.88% 1.26M
2026-06-12 $32.00 $35.51 10.97% 2.16M
2026-06-11 $31.33 $37.25 18.90% 2.73M
2026-06-10 $29.47 $30.99 5.16% 971.4K
2026-06-09 $29.68 $29.87 0.64% 324.33K
2026-06-08 $31.00 $29.00 -6.45% 739.12K
2026-06-05 $30.59 $30.28 -1.01% 580.4K
2026-06-04 $30.07 $30.91 2.79% 544.02K
2026-06-03 $30.53 $30.05 -1.57% 466.21K
2026-06-02 $30.29 $30.70 1.35% 609.7K
2026-06-01 $31.35 $30.65 -2.23% 347.8K
2026-05-29 $31.83 $31.47 -1.13% 821.4K
2026-05-28 $31.80 $31.90 0.31% 377.4K
2026-05-27 $31.81 $31.88 0.22% 511.01K
2026-05-26 $32.22 $31.75 -1.46% 247.7K
2026-05-22 $31.91 $31.85 -0.19% 436.1K
2026-05-21 $31.65 $31.79 0.44% 460.32K
2026-05-20 $30.75 $31.43 2.21% 816.73K
2026-05-19 $30.65 $30.39 -0.85% 610.13K
2026-05-18 $32.50 $30.98 -4.68% 917.49K
2026-05-15 $34.87 $32.45 -6.94% 606.4K
2026-05-14 $37.10 $35.36 -4.69% 840K
2026-05-13 $37.34 $37.50 0.43% 811.92K
2026-05-12 $40.08 $36.98 -7.73% 1.05M
2026-05-11 $41.26 $40.08 -2.86% 1.89M
2026-05-08 $34.94 $40.97 17.26% 1.88M
2026-05-07 $32.00 $34.71 8.47% 928.56K
2026-05-06 $30.05 $32.12 6.89% 465.68K
2026-05-05 $29.80 $29.60 -0.67% 312.73K
2026-05-04 $29.56 $29.44 -0.41% 344.82K
2026-05-01 $30.18 $29.78 -1.33% 442.1K
2026-04-30 $28.88 $30.22 4.64% 300K
2026-04-29 $28.95 $28.61 -1.17% 296.7K
2026-04-28 $31.79 $29.04 -8.65% 874.4K
2026-04-27 $31.94 $31.97 0.09% 386.3K
2026-04-24 $33.33 $31.96 -4.11% 448.14K
2026-04-23 $33.58 $33.39 -0.57% 557.3K
2026-04-22 $33.49 $33.58 0.27% 341.8K
2026-04-21 $34.01 $33.24 -2.26% 436.31K
2026-04-20 $33.49 $33.78 0.87% 522.79K
2026-04-17 $33.85 $33.77 -0.24% 306.8K
2026-04-16 $32.87 $33.22 1.06% 217.05K
2026-04-15 $32.81 $32.96 0.46% 317.9K
2026-04-14 $32.95 $32.81 -0.42% 462.2K
2026-04-13 $30.98 $32.81 5.91% 300.13K
2026-04-10 $33.24 $31.00 -6.74% 284.3K
2026-04-09 $31.45 $32.86 4.48% 467.55K
2026-04-08 $31.52 $31.66 0.44% 454K
2026-04-07 $31.06 $30.19 -2.80% 1.23M
2026-04-06 $32.94 $31.30 -4.98% 436.51K
2026-04-02 $31.00 $32.99 6.42% 601.7K
2026-04-01 $30.30 $32.29 6.57% 406.32K
2026-03-31 $27.85 $29.85 7.18% 522.69K
2026-03-30 $28.50 $26.92 -5.54% 452.9K
2026-03-27 $28.34 $28.50 0.56% 353.15K
2026-03-26 $28.14 $28.29 0.53% 236.94K
2026-03-25 $28.05 $28.96 3.24% 337.2K
2026-03-24 $27.96 $27.82 -0.50% 378.78K
2026-03-23 $29.33 $28.14 -4.06% 548.87K
2026-03-20 $28.43 $28.68 0.88% 670.8K
2026-03-19 $28.40 $28.43 0.11% 434.4K
2026-03-18 $29.55 $28.70 -2.88% 494.02K
2026-03-17 $29.38 $29.74 1.23% 480.34K
2026-03-16 $30.19 $29.80 -1.29% 581.22K
2026-03-13 $27.81 $28.00 0.68% 728.54K
2026-03-12 $28.39 $27.95 -1.55% 750.1K
2026-03-11 $28.53 $28.94 1.44% 447.3K
2026-03-10 $28.00 $29.01 3.61% 623.4K
2026-03-09 $30.08 $27.94 -7.11% 824.26K
2026-03-06 $31.28 $30.55 -2.33% 591.6K
2026-03-05 $30.97 $31.44 1.52% 550.12K