MBX Biosciences, Inc. Common Stock
MBXNASDAQHealthcare● Active
$30.28
$-0.63(-2.04%)
Market Cap$1.0B
P/E Ratio—
52W High$45.85
52W Low$9.43
MBX Biosciences, Inc. Common Stock（MBX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$45.85
May 11, 2026
-34.0% from here
5-Year Low5Y
$4.81
Apr 7, 2025
+529.5% from low
IPO Priceadj.
—
Jan 14, 2000
+0.0% since IPO
1 Year Ago
$11.36
Jun 9, 2025
+166.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MBX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.59 | $30.69 | $29.41 | $30.28 | $30.28 | 580K | -1.01% |
| Jun 4, 2026 | $30.07 | $31.74 | $29.78 | $30.91 | $30.91 | 544K | +2.79% |
| Jun 3, 2026 | $30.53 | $30.83 | $29.55 | $30.05 | $30.05 | 466K | -1.57% |
| Jun 2, 2026 | $30.29 | $31.35 | $29.57 | $30.70 | $30.70 | 610K | +1.35% |
| Jun 1, 2026 | $31.35 | $32.03 | $29.87 | $30.65 | $30.65 | 348K | -2.23% |
| May 29, 2026 | $31.83 | $32.06 | $30.80 | $31.47 | $31.47 | 821K | -1.13% |
| May 28, 2026 | $31.80 | $32.86 | $31.04 | $31.90 | $31.90 | 377K | +0.31% |
| May 27, 2026 | $31.81 | $33.06 | $31.24 | $31.88 | $31.88 | 511K | +0.22% |
| May 26, 2026 | $32.22 | $32.60 | $31.08 | $31.75 | $31.75 | 248K | -1.46% |
| May 22, 2026 | $31.91 | $32.89 | $31.21 | $31.85 | $31.85 | 436K | -0.19% |
| May 21, 2026 | $31.65 | $32.39 | $30.84 | $31.79 | $31.79 | 460K | +0.44% |
| May 20, 2026 | $30.75 | $31.86 | $30.35 | $31.43 | $31.43 | 817K | +2.21% |
| May 19, 2026 | $30.65 | $31.16 | $29.60 | $30.39 | $30.39 | 610K | -0.85% |
| May 18, 2026 | $32.50 | $33.11 | $30.58 | $30.98 | $30.98 | 917K | -4.68% |
| May 15, 2026 | $34.87 | $35.27 | $32.00 | $32.45 | $32.45 | 606K | -6.94% |
| May 14, 2026 | $37.10 | $38.09 | $34.85 | $35.36 | $35.36 | 840K | -4.69% |
| May 13, 2026 | $37.34 | $38.37 | $35.94 | $37.50 | $37.50 | 812K | +0.43% |
| May 12, 2026 | $40.08 | $40.60 | $35.87 | $36.98 | $36.98 | 1.1M | -7.73% |
| May 11, 2026 | $41.26 | $45.85 | $39.40 | $40.08 | $40.08 | 1.9M | -2.86% |
| May 8, 2026 | $34.94 | $41.28 | $34.56 | $40.97 | $40.97 | 1.9M | +17.26% |
Showing 1–20 of 433 records
Annual Stock Price Performance · MBX
Jan 1 → Dec 31 · 3 years2026-4.2%$31.60 → $30.28
-4.2%
2025+67.8%$18.80 → $31.54
+67.8%
2024-19.9%$23.00 → $18.43
-19.9%
Best Year2025 · +67.8%
Worst Year2024 · -19.9%
Positive Years1 / 3
Avg Annual Return+14.6%
3Y Total Return+31.7%
3Y CAGR~+9.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in MBX?
If you invested $1,000 in MBX 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,665
Total Return+166.5%
CAGR~+166.5% / yr
Profit+$1,665
Based on Jun 9, 2025 · $11.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MBX Biosciences, Inc. Common Stock（MBX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBX 历史股价FMP 日线复权 OHLCV