MBX | MBX BIO | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

MBX BIO (MBX)

NASDAQ

$50.49+$0.03 (+0.06%)

Price as of Oct 22, 2026 7:30 PM EDT

$2.6B
Market Cap
264.88%
1-Year Change
Biotechnology
Industry

1 Month
-11.50%

Low Price$48.82

High Price$61.98
3 Months
-10.53%

Low Price$48.82

High Price$70.70
1 Year
+264.88%

Low Price$14.78

High Price$70.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	53.50	54.99	50.25	50.46	-6.43%	631,690
10/21/2026	53.87	56.20	53.43	53.93	+0.80%	400,363
10/20/2026	52.56	55.00	51.05	53.50	+1.94%	808,029
10/19/2026	49.70	53.06	49.70	52.48	+5.79%	522,210
10/16/2026	50.69	50.88	49.23	49.61	-2.17%	818,922
10/15/2026	49.15	51.30	48.73	50.71	+3.87%	601,768
10/14/2026	48.02	49.54	47.60	48.82	-0.37%	994,415
10/13/2026	52.04	53.04	48.91	49.00	-5.81%	768,999
10/12/2026	53.24	54.03	51.89	52.02	-2.29%	991,560
10/09/2026	53.26	53.82	51.89	53.24	-0.02%	538,784
10/08/2026	53.66	53.77	50.42	53.25	-2.37%	413,813
10/07/2026	56.38	58.50	53.36	54.54	-4.18%	357,158
10/06/2026	58.75	59.23	55.34	56.92	-2.77%	366,626
10/05/2026	58.33	59.26	56.42	58.54	+0.05%	583,214
10/02/2026	59.28	61.12	56.90	58.51	+3.47%	637,322
10/01/2026	58.47	60.20	56.15	56.55	-3.53%	434,148
09/30/2026	58.19	59.40	56.10	58.62	+1.51%	523,792
09/29/2026	57.27	58.24	56.55	57.75	+0.36%	357,124
09/28/2026	52.86	58.49	52.59	57.54	+7.29%	438,893
09/25/2026	55.83	56.00	52.32	53.63	-3.18%	563,530
09/24/2026	57.56	57.72	54.41	55.39	-4.32%	638,966
09/23/2026	61.85	61.85	57.82	57.89	-6.60%	352,410
09/22/2026	61.14	63.45	60.84	61.98	+1.71%	433,367
09/21/2026	63.46	64.61	59.97	60.94	-3.13%	903,395
09/18/2026	64.00	64.05	61.40	62.91	-1.53%	932,362
09/17/2026	62.50	65.00	62.50	63.89	+3.77%	969,813
09/16/2026	61.34	62.75	59.49	61.57	+0.80%	1,159,832
09/15/2026	58.79	61.20	58.39	61.08	+2.67%	652,593
09/14/2026	59.35	60.22	58.87	59.49	+0.80%	323,679
09/11/2026	61.75	61.94	58.42	59.02	-3.15%	306,208
09/10/2026	62.43	63.02	60.65	60.94	-3.13%	457,266
09/09/2026	63.29	64.04	61.29	62.91	-0.13%	315,690
09/08/2026	60.85	64.17	60.66	62.99	+2.06%	266,219
09/04/2026	61.00	62.73	60.60	61.72	+0.49%	271,775
09/03/2026	60.90	62.61	59.84	61.42	+0.87%	292,658
09/02/2026	61.40	62.45	58.80	60.89	-0.07%	352,285
09/01/2026	61.42	62.88	60.22	60.93	-1.09%	416,086
08/31/2026	62.25	63.04	59.47	61.60	-2.22%	518,587
08/28/2026	66.14	66.14	62.99	63.00	-5.11%	307,654
08/27/2026	66.73	66.90	64.50	66.39	-0.55%	263,545
08/26/2026	68.56	68.83	66.27	66.76	-2.71%	214,779
08/25/2026	67.64	69.50	67.64	68.62	+3.36%	274,033
08/24/2026	66.23	67.16	64.00	66.39	+0.09%	531,065
08/21/2026	67.86	67.86	65.59	66.33	-0.03%	466,639
08/20/2026	67.00	68.49	65.40	66.35	-3.00%	422,510
08/19/2026	67.53	68.76	65.25	68.40	+2.83%	562,345
08/18/2026	66.40	69.05	65.80	66.52	-2.53%	560,737
08/17/2026	68.28	69.94	67.58	68.25	-0.47%	461,171
08/14/2026	67.00	68.84	65.01	68.57	+2.22%	503,142
08/13/2026	66.97	68.41	65.50	67.08	+0.16%	334,917
08/12/2026	66.84	67.80	66.00	66.97	+1.45%	331,487
08/11/2026	67.46	68.49	65.11	66.01	-0.21%	359,757
08/10/2026	67.71	68.22	65.30	66.15	-2.46%	325,459
08/07/2026	69.69	70.00	65.26	67.82	+1.06%	545,507
08/06/2026	66.19	68.86	64.50	67.11	-0.55%	528,714
08/06/2026	-$0.78 Earnings
08/05/2026	70.00	72.64	67.04	67.48	-4.55%	487,495
08/04/2026	64.78	71.12	64.74	70.70	+9.77%	696,037
08/03/2026	65.99	66.49	62.68	64.41	-2.31%	390,732
07/31/2026	67.00	69.40	64.50	65.93	-0.80%	566,016
07/30/2026	64.84	66.66	62.99	66.46	+3.91%	548,134
07/29/2026	61.78	65.99	60.58	63.96	+6.49%	564,724
07/28/2026	61.98	62.01	58.79	60.06	-2.02%	625,724
07/27/2026	62.24	64.78	60.40	61.30	-1.13%	304,265
07/24/2026	64.22	66.66	60.85	62.00	-2.47%	500,942
07/23/2026	58.09	63.64	57.36	63.57	+9.04%	537,811
07/22/2026	60.18	60.65	57.23	58.30	-3.28%	696,102
07/21/2026	60.52	61.17	58.37	60.28	+0.23%	698,406
07/20/2026	63.13	63.83	59.61	60.14	-4.42%	646,742
07/17/2026	55.93	63.09	55.42	62.92	+7.89%	898,469
07/16/2026	59.17	61.27	57.40	58.32	-3.88%	834,989
07/15/2026	55.75	60.70	54.33	60.68	+7.22%	1,078,723
07/14/2026	52.82	58.62	52.51	56.59	-5.75%	1,341,287
07/13/2026	60.00	60.88	56.64	60.04	-1.65%	643,341
07/10/2026	64.90	65.44	60.01	61.05	-7.09%	852,109
07/09/2026	62.25	66.55	61.78	65.71	+6.43%	747,915
07/08/2026	62.46	64.32	61.04	61.74	-0.42%	1,469,550
07/07/2026	58.11	62.25	56.17	62.00	+7.45%	756,603
07/06/2026	58.02	59.63	57.05	57.70	-0.17%	603,304
07/02/2026	56.04	58.32	55.16	57.80	+3.36%	828,855
07/01/2026	55.20	58.50	55.05	55.92	+1.30%	1,054,513
06/30/2026	54.24	57.38	53.47	55.20	+2.51%	1,072,392
06/29/2026	52.64	55.00	52.12	53.85	+2.94%	1,178,084
06/26/2026	50.00	53.51	49.69	52.31	+3.85%	2,888,470
06/25/2026	48.59	52.50	48.17	50.37	+4.07%	1,232,234
06/24/2026	46.27	49.25	45.50	48.40	+4.33%	928,730
06/23/2026	42.43	46.90	41.99	46.39	+5.65%	669,311
06/22/2026	43.25	46.01	43.25	43.91	+2.05%	660,993
06/18/2026	42.84	43.49	40.77	43.03	+3.46%	832,199
06/17/2026	40.12	42.23	39.35	41.59	+3.74%	676,980
06/16/2026	39.05	42.08	37.84	40.09	+2.85%	1,144,948
06/15/2026	35.80	40.00	35.58	38.98	+9.77%	1,259,809
06/12/2026	32.00	36.84	32.00	35.51	-4.67%	2,156,477
06/11/2026	31.33	37.27	30.51	37.25	+20.20%	2,732,459
06/10/2026	29.47	31.15	29.20	30.99	+3.75%	971,371
06/09/2026	29.68	30.56	28.35	29.87	+3.00%	324,334
06/08/2026	31.00	31.26	28.00	29.00	-4.23%	739,121
06/05/2026	30.59	30.69	29.41	30.28	-2.04%	580,359
06/04/2026	30.07	31.74	29.78	30.91	+2.86%	544,022
06/03/2026	30.53	30.83	29.55	30.05	-2.12%	466,094