MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBX — MBX Biosciences, Inc. Common Stock
NasdaqMBX Biosciences, Inc. Common Stock
$56.92
-1.62(-2.77%)
- O
- 58.75
- H
- 59.23
- L
- 55.34
- V
- 365.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$56.92
Period Return+514.02%
Period High$72.64
Period Low$8.75
Avg Daily Volume713.9K
Total Trading Days365
MBX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $58.75 | $59.23 | $55.34 | $56.92 | $-1.62 | -2.77% | 365,081 | $56.38 | $55.34 $59.23 |
| Oct 5, 2026 | $58.33 | $59.26 | $56.42 | $58.54 | +$0.03 | +0.05% | 583,214 | $58.43 | $56.42 $59.26 |
| Oct 2, 2026 | $59.28 | $61.12 | $56.90 | $58.51 | +$1.96 | +3.47% | 637,323 | $58.98 | $56.90 $61.12 |
| Oct 1, 2026 | $58.47 | $60.20 | $56.15 | $56.55 | $-2.07 | -3.53% | 434,149 | $57.33 | $56.15 $60.20 |
| Sep 30, 2026 | $58.19 | $59.40 | $56.10 | $58.62 | +$0.87 | +1.51% | 523,793 | $58.39 | $56.10 $59.40 |
| Sep 29, 2026 | $57.27 | $58.24 | $56.55 | $57.75 | +$0.21 | +0.36% | 357,124 | $57.63 | $56.55 $58.24 |
| Sep 28, 2026 | $52.86 | $58.49 | $52.59 | $57.54 | +$3.91 | +7.29% | 439,613 | $56.84 | $52.59 $58.49 |
| Sep 25, 2026 | $55.83 | $56.00 | $52.32 | $53.63 | $-1.76 | -3.18% | 563,530 | $53.59 | $52.32 $56.00 |
| Sep 24, 2026 | $57.56 | $57.72 | $54.41 | $55.39 | $-2.50 | -4.32% | 638,966 | $55.48 | $54.41 $57.72 |
| Sep 23, 2026 | $61.85 | $61.85 | $57.82 | $57.89 | $-4.09 | -6.60% | 352,410 | $58.92 | $57.82 $61.85 |
| Sep 22, 2026 | $61.14 | $63.45 | $60.84 | $61.98 | +$1.04 | +1.71% | 433,368 | $61.90 | $60.84 $63.45 |
| Sep 21, 2026 | $63.46 | $64.61 | $59.97 | $60.94 | $-1.97 | -3.13% | 903,395 | $61.83 | $59.97 $64.61 |
| Sep 18, 2026 | $64.00 | $64.05 | $61.40 | $62.91 | $-0.98 | -1.53% | 932,363 | $62.81 | $61.40 $64.05 |
| Sep 17, 2026 | $62.50 | $65.00 | $62.50 | $63.89 | +$2.32 | +3.77% | 969,814 | $63.87 | $62.50 $65.00 |
| Sep 16, 2026 | $61.34 | $62.75 | $59.49 | $61.57 | +$0.49 | +0.80% | 1,159,832 | $61.11 | $59.49 $62.75 |
| Sep 15, 2026 | $58.79 | $61.20 | $58.39 | $61.08 | +$1.59 | +2.67% | 652,391 | $60.10 | $58.39 $61.20 |
| Sep 14, 2026 | $59.35 | $60.22 | $58.87 | $59.49 | +$0.47 | +0.80% | 323,473 | $59.45 | $58.87 $60.22 |
| Sep 11, 2026 | $61.75 | $61.94 | $58.42 | $59.02 | $-1.92 | -3.15% | 306,208 | $59.70 | $58.42 $61.94 |
| Sep 10, 2026 | $62.43 | $63.02 | $60.65 | $60.94 | $-1.97 | -3.13% | 457,267 | $61.63 | $60.65 $63.02 |
| Sep 9, 2026 | $63.29 | $64.04 | $61.29 | $62.91 | $-0.08 | -0.13% | 315,690 | $62.48 | $61.29 $64.04 |
| Sep 8, 2026 | $60.85 | $64.17 | $60.66 | $62.99 | +$1.27 | +2.06% | 266,221 | $63.04 | $60.66 $64.17 |
| Sep 4, 2026 | $61.00 | $62.73 | $60.60 | $61.72 | +$0.30 | +0.49% | 271,775 | $61.56 | $60.60 $62.73 |
| Sep 3, 2026 | $60.90 | $62.61 | $59.84 | $61.42 | +$0.53 | +0.87% | 292,658 | $61.50 | $59.84 $62.61 |
| Sep 2, 2026 | $61.40 | $62.45 | $58.80 | $60.89 | $-0.04 | -0.07% | 352,268 | $60.53 | $58.80 $62.45 |
| Sep 1, 2026 | $61.42 | $62.88 | $60.22 | $60.93 | $-0.67 | -1.09% | 416,086 | $61.07 | $60.22 $62.88 |
| Aug 31, 2026 | $62.25 | $63.04 | $59.47 | $61.60 | $-1.40 | -2.22% | 518,587 | $60.96 | $59.47 $63.04 |
| Aug 28, 2026 | $66.14 | $66.14 | $62.99 | $63.00 | $-3.39 | -5.11% | 307,655 | $63.94 | $62.99 $66.14 |
| Aug 27, 2026 | $66.73 | $66.90 | $64.50 | $66.39 | $-0.37 | -0.55% | 263,545 | $66.38 | $64.50 $66.90 |
| Aug 26, 2026 | $68.56 | $68.83 | $66.27 | $66.76 | $-1.86 | -2.71% | 214,779 | $67.02 | $66.27 $68.83 |
| Aug 25, 2026 | $67.64 | $69.50 | $67.64 | $68.62 | +$2.23 | +3.36% | 274,033 | $68.54 | $67.64 $69.50 |