MBX
MBX BIO (MBX)
NASDAQ
$30.05-$0.65 (-2.13%)
Price as of Jun 03, 2026 4:35 PM EDT
  • $1.5B
    Market Cap
  • 124.74%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.28%
    Low Price$29.44
    High Price$40.97
  • 3 Months
    -2.34%
    Low Price$26.92
    High Price$40.97
  • 1 Year
    +125.16%
    Low Price$9.73
    High Price$43.14
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
30.29
31.35
29.57
30.70
+0.16%
609,442
06/01/2026
31.35
32.03
29.87
30.65
-2.61%
347,800
05/29/2026
31.83
32.06
30.80
31.47
-1.35%
821,395
05/28/2026
31.80
32.86
31.04
31.90
+0.06%
377,355
05/27/2026
31.81
33.06
31.24
31.88
+0.41%
511,014
05/26/2026
32.22
32.61
31.08
31.75
-0.31%
247,655
05/22/2026
31.91
32.89
31.21
31.85
+0.19%
436,084
05/21/2026
31.65
32.39
30.84
31.79
+1.15%
460,318
05/20/2026
30.75
31.86
30.35
31.43
+3.42%
816,733
05/19/2026
30.65
31.16
29.60
30.39
-1.90%
610,127
05/18/2026
32.50
33.11
30.58
30.98
-4.53%
917,487
05/15/2026
34.87
35.27
32.00
32.45
-8.23%
606,377
05/14/2026
37.10
38.09
34.85
35.36
-5.71%
839,998
05/13/2026
37.34
38.37
35.94
37.50
+1.41%
811,921
05/12/2026
40.08
40.60
35.87
36.98
-7.73%
1,052,685
05/11/2026
41.26
45.85
39.40
40.08
-2.16%
1,886,135
05/08/2026
34.94
41.28
34.56
40.97
+18.02%
1,883,246
05/07/2026
32.00
34.90
30.75
34.71
+8.06%
928,562
05/07/2026
-$0.51 Earnings
05/06/2026
30.05
32.33
29.06
32.12
+8.51%
465,679
05/05/2026
29.80
30.65
28.82
29.60
+0.54%
312,730
05/04/2026
29.56
30.03
28.86
29.44
-1.14%
344,824
05/01/2026
30.18
32.03
29.76
29.78
-1.46%
442,102
04/30/2026
28.88
30.26
28.77
30.22
+5.63%
299,983
04/29/2026
28.95
29.67
27.56
28.61
-1.48%
296,690
04/28/2026
31.79
32.19
28.96
29.04
-9.16%
874,404
04/27/2026
31.94
33.44
31.16
31.97
+0.03%
385,657
04/24/2026
33.33
33.33
30.82
31.96
-4.28%
448,133
04/23/2026
33.58
34.40
31.20
33.39
-0.57%
557,305
04/22/2026
33.49
34.12
32.33
33.58
+1.02%
341,757
04/21/2026
34.01
34.20
31.71
33.24
-1.60%
436,307
04/20/2026
33.49
34.08
32.01
33.78
+0.03%
503,303
04/17/2026
33.85
35.00
33.31
33.77
+1.66%
306,798
04/16/2026
32.87
33.46
32.45
33.22
+0.79%
217,048
04/15/2026
32.81
33.50
31.83
32.96
+0.46%
317,865
04/14/2026
32.95
33.75
32.06
32.81
0.00%
462,163
04/13/2026
30.98
32.94
30.76
32.81
+5.84%
300,132
04/10/2026
33.24
33.80
30.76
31.00
-5.66%
284,263
04/09/2026
31.45
33.50
31.27
32.86
+3.79%
467,322
04/08/2026
31.52
32.77
30.40
31.66
+4.87%
453,999
04/07/2026
31.06
31.21
29.32
30.19
-3.55%
1,225,258
04/06/2026
32.94
33.20
31.25
31.30
-5.12%
436,509
04/02/2026
31.00
33.70
30.87
32.99
+2.17%
601,684
04/01/2026
30.30
33.00
30.29
32.29
+8.17%
406,324
03/31/2026
27.85
30.29
27.78
29.85
+10.88%
522,692
03/30/2026
28.50
28.94
26.14
26.92
-5.54%
452,891
03/27/2026
28.34
29.25
27.83
28.50
+0.74%
353,147
03/26/2026
28.14
29.24
28.00
28.29
-2.31%
236,940
03/25/2026
28.05
29.40
28.05
28.96
+4.10%
337,181
03/24/2026
27.96
28.45
26.84
27.82
-1.14%
378,780
03/23/2026
29.33
29.88
27.97
28.14
-1.88%
548,870
03/20/2026
28.43
29.00
27.40
28.68
+0.88%
670,776
03/19/2026
28.40
28.92
27.25
28.43
-0.94%
434,375
03/18/2026
29.55
29.55
27.66
28.70
-3.50%
494,015
03/17/2026
29.38
29.79
28.44
29.74
-0.20%
480,335
03/16/2026
30.19
31.20
29.20
29.80
+6.43%
581,220
03/13/2026
27.81
28.99
26.42
28.00
+0.18%
728,538
03/12/2026
28.39
28.66
26.54
27.95
-3.42%
750,098
03/12/2026
-$0.49 Earnings
03/11/2026
28.53
29.05
27.38
28.94
-0.24%
447,255
03/10/2026
28.00
29.91
28.00
29.01
+3.83%
623,368
03/09/2026
30.08
30.53
27.85
27.94
-8.54%
824,258
03/06/2026
31.28
32.23
30.01
30.55
-2.82%
591,573
03/05/2026
30.97
31.97
30.01
31.44
+0.40%
550,115
03/04/2026
30.91
32.45
30.26
31.31
+2.52%
463,359
03/03/2026
31.90
32.19
30.33
30.54
-7.37%
508,033
03/02/2026
31.16
33.47
31.16
32.97
+1.29%
605,522
02/27/2026
33.21
34.26
31.53
32.55
-7.11%
1,171,690
02/26/2026
35.57
35.70
34.01
35.04
-1.68%
396,371
02/25/2026
37.29
37.99
35.39
35.64
-2.97%
479,152
02/24/2026
37.24
38.25
36.13
36.73
-0.05%
455,366
02/23/2026
35.08
37.48
34.00
36.75
+5.63%
416,847
02/20/2026
37.26
37.26
34.31
34.79
-6.63%
452,432
02/19/2026
39.75
40.10
36.25
37.26
-7.57%
951,992
02/18/2026
39.09
40.97
38.81
40.31
+2.36%
472,019
02/17/2026
38.19
40.25
37.52
39.38
+3.39%
511,233
02/13/2026
38.00
40.09
37.69
38.09
+0.24%
553,306
02/12/2026
35.70
38.86
34.71
38.00
+8.57%
530,708
02/11/2026
38.18
39.21
34.06
35.00
-7.11%
505,490
02/10/2026
37.16
37.99
35.27
37.68
+1.76%
379,990
02/09/2026
37.51
38.13
36.49
37.03
-1.70%
332,408
02/06/2026
36.77
38.12
36.63
37.67
+4.49%
345,355
02/05/2026
37.43
38.71
35.77
36.05
-6.05%
494,215
02/04/2026
39.82
41.39
37.14
38.37
-2.17%
752,547
02/03/2026
39.20
40.55
37.75
39.22
+0.38%
2,739,021
02/02/2026
37.02
39.70
37.02
39.07
+6.02%
636,605
01/30/2026
36.13
38.10
36.13
36.85
+0.03%
949,865
01/29/2026
35.91
36.92
35.00
36.84
+2.82%
316,462
01/28/2026
36.34
37.21
35.15
35.83
-0.67%
360,193
01/27/2026
36.97
37.89
35.11
36.07
-1.45%
475,096
01/26/2026
37.32
37.56
35.56
36.60
-3.30%
616,480
01/23/2026
42.00
42.56
37.02
37.85
-10.71%
860,611
01/22/2026
41.48
43.98
40.10
42.39
+3.16%
843,521
01/21/2026
43.00
43.46
39.27
41.09
-4.75%
786,426
01/20/2026
39.78
43.91
39.65
43.14
+6.44%
774,455
01/16/2026
41.23
42.00
39.70
40.53
-0.93%
504,308
01/15/2026
42.94
44.89
40.48
40.91
-4.84%
1,061,043
01/14/2026
36.31
43.18
36.30
42.99
+18.40%
1,425,501
01/13/2026
36.42
36.59
35.03
36.31
-0.44%
816,127
01/12/2026
32.23
36.49
31.58
36.47
+15.19%
1,227,118