MBX Biosciences

MBX
🏛️ usa →
17.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.97 22.97 22.04 22.54 11,834.6K
09:31 23.30 23.30 22.31 22.50 106.6K
09:32 22.40 23.01 22.27 22.28 90.1K
09:33 22.34 22.69 22.23 22.69 104.6K
09:34 22.44 22.99 22.34 22.50 97.1K
09:35 22.45 22.50 22.25 22.39 53.1K
09:36 22.57 22.82 22.05 22.05 130.3K
09:37 22.06 22.48 22.06 22.29 75.8K
09:38 22.22 22.50 22.19 22.44 65.7K
09:39 22.50 22.50 22.13 22.41 45.7K
09:40 22.26 22.26 20.87 20.87 176.3K
09:41 20.87 20.87 20.01 20.28 255.2K
09:42 20.30 20.69 20.11 20.65 63.9K
09:43 20.70 21.11 20.62 20.80 86.5K
09:44 20.70 20.95 20.36 20.80 46.6K
09:45 20.61 21.08 20.61 20.83 51.9K
09:46 20.89 20.99 20.35 20.66 173.5K
09:47 20.69 20.89 20.42 20.70 51.4K
09:48 20.84 21.00 20.71 21.00 27.3K
09:49 20.93 22.01 20.90 21.35 132.8K
09:50 21.28 21.48 20.94 21.35 39.2K
09:51 21.37 22.17 21.34 22.17 72.2K
09:52 22.31 22.65 21.84 22.24 126.8K
09:53 21.99 22.46 21.76 21.76 65.9K
09:54 21.89 22.04 21.60 22.04 39.0K
09:55 22.00 22.00 21.63 21.75 22.9K
09:56 21.80 22.95 21.79 22.82 84.6K
09:57 22.94 24.00 22.86 23.84 266.1K
09:58 23.92 23.92 23.15 23.81 157.3K
09:59 23.93 23.99 22.55 22.72 268.8K
10:00 22.70 23.54 22.68 23.25 64.7K
10:01 22.91 23.85 22.86 23.72 109.3K
10:02 23.80 24.45 23.72 24.00 175.3K
10:03 23.91 26.02 23.80 26.02 239.7K
10:04 26.02 26.44 25.07 25.70 400.1K
10:05 25.77 26.00 24.88 25.92 284.1K
10:06 25.82 25.82 24.44 24.44 127.8K
10:07 24.79 25.73 24.75 25.09 139.1K
10:08 25.10 25.48 25.00 25.00 112.3K
10:09 25.10 25.13 24.54 24.89 101.0K
10:10 24.86 25.35 24.61 25.35 68.8K
10:11 25.30 25.46 24.74 24.76 94.4K
10:12 25.30 25.30 24.20 24.21 108.3K
10:13 24.43 24.43 24.15 24.23 56.6K
10:14 24.33 25.50 24.32 25.50 112.5K
10:15 25.30 25.43 24.55 24.73 57.6K
10:16 24.55 25.35 24.55 25.13 51.4K
10:17 25.27 25.27 24.80 24.97 57.7K
10:18 25.00 25.12 24.31 24.31 65.2K
10:19 24.32 24.50 24.05 24.38 99.0K
10:20 24.38 24.38 23.84 24.27 74.6K
10:21 24.36 24.36 24.06 24.10 32.1K
10:22 24.49 24.63 24.16 24.16 42.8K
10:23 24.00 24.73 24.00 24.37 74.2K
10:24 24.63 24.63 24.31 24.31 50.3K
10:25 24.45 24.84 24.26 24.79 42.4K
10:26 24.83 25.44 24.77 25.27 101.4K
10:27 25.11 25.15 24.74 24.74 57.6K
10:28 24.73 25.35 24.66 24.86 62.7K
10:29 24.98 25.20 24.10 24.10 81.9K
10:30 24.06 24.11 23.38 23.96 150.6K
10:31 24.05 24.17 23.26 23.31 86.2K
10:32 23.18 23.58 22.64 23.50 153.3K
10:33 23.43 23.80 23.43 23.49 34.5K
10:34 23.32 23.66 23.27 23.63 21.8K
10:35 23.58 23.58 22.70 22.72 66.9K
10:36 22.61 23.01 22.37 22.63 73.0K
10:37 22.67 22.94 22.52 22.67 21.2K
10:38 22.73 22.81 22.41 22.41 34.4K
10:39 22.22 22.62 21.83 22.47 77.2K
10:40 22.64 22.81 22.57 22.77 17.5K
10:41 22.63 23.03 22.59 22.96 41.7K
10:42 22.93 22.93 22.64 22.71 21.7K
10:43 22.70 22.70 22.36 22.41 17.2K
10:44 22.46 22.81 22.46 22.64 15.9K
10:45 22.74 22.87 22.62 22.65 23.1K
10:46 22.71 22.82 22.56 22.77 17.3K
10:47 22.76 22.79 22.22 22.62 41.4K
10:48 22.36 22.48 21.89 21.89 56.9K
10:49 21.90 22.08 21.79 22.07 116.2K
10:50 22.01 22.01 21.52 21.56 44.3K
10:51 21.64 21.64 20.55 20.78 110.7K
10:52 20.60 20.63 20.46 20.50 54.7K
10:53 20.50 20.73 20.40 20.46 87.4K
10:54 20.46 20.62 20.46 20.54 17.5K
10:55 20.82 20.93 20.66 20.80 28.8K
10:56 20.81 20.91 20.66 20.73 28.7K
10:57 20.76 20.76 20.41 20.53 50.8K
10:58 20.52 20.69 20.50 20.53 19.1K
10:59 20.50 20.58 20.45 20.51 13.9K
11:00 20.51 20.56 20.37 20.37 32.9K
11:01 20.41 20.90 20.31 20.90 38.8K
11:02 20.86 20.90 20.60 20.60 26.7K
11:03 20.65 20.65 20.46 20.49 13.9K
11:04 20.61 20.81 20.41 20.58 39.8K
11:05 20.55 20.60 20.45 20.49 12.6K
11:06 20.38 20.60 20.38 20.55 7.3K
11:07 20.51 20.62 20.44 20.46 10.3K
11:08 20.55 20.70 20.52 20.52 37.3K
11:09 20.54 20.69 20.54 20.60 12.8K
11:10 20.56 20.64 20.33 20.40 66.3K
11:11 20.40 20.65 20.35 20.50 26.4K
11:12 20.57 20.66 20.32 20.33 22.9K
11:13 20.33 20.50 20.33 20.50 9.8K
11:14 20.50 20.50 20.00 20.15 80.0K
11:15 20.10 20.63 20.03 20.42 29.3K
11:16 20.55 20.57 20.35 20.49 9.8K
11:17 20.49 20.49 20.30 20.43 14.6K
11:18 20.39 20.45 20.24 20.24 12.7K
11:19 20.36 20.66 20.30 20.58 33.0K
11:20 20.47 20.57 20.45 20.50 7.4K
11:21 20.73 21.15 20.70 21.00 41.8K
11:22 21.34 21.34 21.01 21.10 22.9K
11:23 21.10 21.55 20.83 21.55 42.2K
11:24 21.36 21.63 21.33 21.33 34.0K
11:25 21.37 21.71 21.37 21.71 42.5K
11:26 21.87 22.11 21.74 21.93 32.3K
11:27 21.91 21.93 21.50 21.59 32.5K
11:28 21.59 21.67 21.40 21.42 24.9K
11:29 21.43 21.51 21.33 21.36 21.4K
11:30 21.43 21.43 21.11 21.11 22.4K
11:31 21.09 21.15 20.90 21.15 55.6K
11:32 21.15 21.20 21.05 21.20 18.3K
11:33 21.29 21.29 21.09 21.22 15.3K
11:34 21.50 21.50 21.22 21.29 26.5K
11:35 21.23 21.25 21.10 21.11 10.5K
11:36 21.12 21.25 20.90 21.19 16.8K
11:37 21.20 21.23 21.11 21.14 20.6K
11:38 21.16 21.30 21.11 21.19 4.2K
11:39 21.04 21.13 21.00 21.11 12.7K
11:40 21.18 21.47 21.10 21.26 35.0K
11:41 21.23 21.23 20.89 21.02 15.9K
11:42 21.02 21.06 20.88 21.06 19.1K
11:43 21.03 21.03 20.88 20.90 13.8K
11:44 20.90 20.97 20.90 20.97 10.3K
11:45 20.96 20.96 20.57 20.57 20.5K
11:46 20.56 20.60 20.42 20.49 32.4K
11:47 20.56 20.58 20.37 20.43 21.5K
11:48 20.43 20.77 20.43 20.59 21.2K
11:49 20.70 20.80 20.70 20.74 4.8K
11:50 20.80 20.87 20.79 20.79 14.0K
11:51 20.79 20.80 20.58 20.68 7.2K
11:52 20.75 20.84 20.62 20.65 14.5K
11:53 20.78 20.90 20.65 20.86 13.1K
11:54 20.82 20.82 20.75 20.77 3.6K
11:55 20.83 20.89 20.80 20.89 9.9K
11:56 20.82 20.82 20.70 20.70 35.2K
11:57 20.67 20.78 20.60 20.69 4.2K
11:58 20.72 20.83 20.69 20.73 9.2K
11:59 20.70 20.80 20.40 20.40 22.9K
12:00 20.41 20.41 20.00 20.02 80.4K
12:01 20.08 20.18 20.04 20.18 16.7K
12:02 20.16 20.20 20.00 20.00 45.0K
12:03 20.00 20.10 20.00 20.10 34.0K
12:04 20.50 20.50 20.07 20.07 27.5K
12:05 20.00 20.29 19.25 19.35 80.3K
12:06 19.36 19.62 19.36 19.58 30.1K
12:07 19.61 19.73 19.40 19.57 11.7K
12:08 19.57 19.61 19.46 19.52 8.4K
12:09 19.42 19.55 19.33 19.54 16.9K
12:10 19.50 19.64 19.34 19.43 27.2K
12:11 19.40 19.52 19.40 19.47 12.7K
12:12 19.69 19.99 19.60 19.99 55.1K
12:13 19.86 19.95 19.84 19.84 49.8K
12:14 19.78 19.83 19.61 19.61 6.5K
12:15 19.72 19.90 19.63 19.90 19.6K
12:16 19.88 19.96 19.87 19.86 2.0K
12:17 19.86 19.89 19.76 19.84 7.8K
12:18 19.86 20.07 19.86 20.01 13.8K
12:19 19.97 20.05 19.94 19.96 5.7K
12:20 19.95 19.95 19.88 19.88 3.2K
12:21 19.90 19.90 19.83 19.84 12.9K
12:22 19.78 19.86 19.55 19.80 21.9K
12:23 19.75 19.83 19.13 19.13 47.0K
12:24 19.09 19.25 19.09 19.09 36.5K
12:25 19.11 19.18 19.08 19.12 7.6K
12:26 19.14 19.23 19.00 19.08 16.0K
12:27 19.18 19.29 19.17 19.21 8.7K
12:28 19.17 19.18 19.06 19.06 17.4K
12:29 19.08 19.25 19.08 19.19 6.4K
12:30 19.07 19.28 19.04 19.11 18.9K
12:31 19.15 19.19 19.07 19.14 9.8K
12:32 19.10 19.14 19.00 19.00 12.3K
12:33 19.00 19.04 19.00 19.04 16.9K
12:34 19.06 19.15 19.01 19.15 15.0K
12:35 19.37 19.37 19.17 19.20 12.5K
12:36 19.19 19.91 19.19 19.67 43.7K
12:37 19.83 19.83 19.47 19.59 16.7K
12:38 19.52 19.57 19.10 19.10 17.9K
12:39 19.09 19.12 19.00 19.00 56.3K
12:40 19.00 19.08 19.00 19.08 53.2K
12:41 19.11 19.31 19.11 19.11 14.8K
12:42 19.12 19.12 19.02 19.02 3.8K
12:43 19.02 19.06 19.00 19.01 69.8K
12:44 19.01 19.06 19.00 19.06 5.1K
12:45 19.00 19.05 19.00 19.05 13.7K
12:46 19.00 19.05 19.00 19.01 16.1K
12:47 19.00 19.10 19.00 19.09 8.0K
12:48 19.10 19.10 19.02 19.08 6.1K
12:49 19.08 19.09 19.01 19.04 2.3K
12:50 19.00 19.06 19.00 19.06 37.8K
12:51 19.01 19.06 19.00 19.00 15.6K
12:52 19.00 19.20 19.00 19.16 33.6K
12:53 19.20 19.29 19.11 19.20 19.8K
12:54 19.28 19.28 18.71 18.92 38.0K
12:55 18.94 18.94 18.63 18.88 36.5K
12:56 18.84 18.97 18.72 18.96 7.6K
12:57 18.98 19.01 18.88 18.96 20.2K
12:58 18.90 18.90 18.67 18.74 21.5K
12:59 18.78 18.78 18.65 18.72 7.8K
13:00 18.66 18.76 18.62 18.62 24.5K
13:01 18.69 18.69 18.09 18.09 33.9K
13:02 18.09 18.09 17.82 18.07 58.6K
13:03 18.15 18.15 17.90 18.11 30.9K
13:04 18.10 18.19 18.07 18.19 15.8K
13:05 18.25 18.51 18.25 18.40 37.7K
13:06 18.32 18.39 18.26 18.36 9.0K
13:07 18.36 18.40 18.33 18.38 9.8K
13:08 18.38 18.58 18.38 18.58 14.4K
13:09 18.57 18.69 18.52 18.69 17.2K
13:10 18.51 18.54 18.45 18.52 10.9K
13:11 18.55 18.55 18.22 18.22 19.4K
13:12 18.29 18.29 18.18 18.28 12.0K
13:13 18.29 18.29 18.18 18.21 8.1K
13:14 18.11 18.19 18.06 18.06 20.2K
13:15 18.07 18.14 18.06 18.09 20.5K
13:16 18.09 18.20 17.96 18.20 20.6K
13:17 18.20 18.23 18.13 18.22 16.5K
13:18 18.27 18.27 18.11 18.27 9.9K
13:19 18.19 18.24 18.13 18.13 3.4K
13:20 18.16 18.24 18.14 18.14 9.7K
13:21 18.16 18.16 18.07 18.11 19.1K
13:22 18.10 18.10 17.94 18.03 8.6K
13:23 18.05 18.70 17.98 18.57 63.5K
13:24 18.52 18.61 18.44 18.56 13.7K
13:25 18.65 18.78 18.55 18.61 24.5K
13:26 18.62 18.62 18.49 18.50 4.7K
13:27 18.43 18.58 18.43 18.49 5.3K
13:28 18.37 18.44 18.36 18.43 11.2K
13:29 18.54 18.54 18.48 18.52 6.2K
13:30 18.44 18.53 18.39 18.39 13.5K
13:31 18.40 18.45 18.40 18.45 1.2K
13:32 18.50 18.50 18.35 18.35 10.0K
13:33 18.38 18.38 18.29 18.29 6.8K
13:34 18.31 18.36 18.16 18.16 7.7K
13:35 18.16 18.28 18.16 18.28 11.3K
13:36 18.25 18.25 18.15 18.20 11.1K
13:37 18.18 18.25 18.11 18.11 19.8K
13:38 18.12 18.24 18.12 18.24 21.3K
13:39 18.27 18.27 18.17 18.26 11.9K
13:40 18.21 18.33 18.21 18.23 14.3K
13:41 18.16 18.29 18.16 18.23 5.9K
13:42 18.30 18.30 18.08 18.20 17.3K
13:43 18.24 18.32 18.09 18.31 11.9K
13:44 18.29 18.37 18.27 18.31 19.0K
13:45 18.26 18.41 18.26 18.37 12.1K
13:46 18.31 18.50 18.31 18.39 38.2K
13:47 18.32 18.43 18.32 18.42 18.9K
13:48 18.36 18.40 18.29 18.30 16.2K
13:49 18.31 18.31 18.21 18.22 9.7K
13:50 18.23 18.28 18.23 18.27 19.0K
13:51 18.23 18.23 18.16 18.16 5.6K
13:52 18.15 18.16 18.14 18.16 7.5K
13:53 18.11 18.25 18.09 18.25 11.2K
13:54 18.29 18.48 18.29 18.40 31.2K
13:55 18.40 18.45 18.33 18.33 14.5K
13:56 18.25 18.25 18.12 18.13 13.4K
13:57 18.09 18.32 18.09 18.32 25.6K
13:58 18.40 18.42 18.32 18.42 26.9K
13:59 18.48 18.67 18.46 18.67 17.1K
14:00 18.58 19.42 18.58 19.23 109.5K
14:01 19.27 19.27 18.91 18.91 36.2K
14:02 19.02 19.02 18.62 18.62 23.9K
14:03 18.66 18.66 18.47 18.48 24.1K
14:04 18.56 18.74 18.56 18.73 43.4K
14:05 18.67 19.11 18.67 19.11 38.7K
14:06 19.13 19.13 18.92 18.92 20.2K
14:07 18.93 19.26 18.93 19.19 34.3K
14:08 19.27 19.66 19.26 19.27 85.8K
14:09 19.46 19.52 19.21 19.40 31.9K
14:10 19.50 19.50 19.25 19.25 43.1K
14:11 19.27 19.59 19.26 19.52 27.1K
14:12 19.61 19.61 19.36 19.43 14.2K
14:13 19.56 19.77 19.56 19.74 30.3K
14:14 19.69 19.96 19.69 19.91 62.9K
14:15 19.83 19.92 19.80 19.91 41.4K
14:16 19.86 19.91 19.83 19.87 22.6K
14:17 19.84 19.89 19.75 19.83 31.9K
14:18 19.85 19.89 19.79 19.79 15.2K
14:19 19.79 19.79 19.65 19.65 38.9K
14:20 19.67 19.67 19.60 19.65 26.8K
14:21 19.58 19.85 19.58 19.81 24.1K
14:22 20.10 20.92 20.10 20.78 108.7K
14:23 20.72 20.72 20.18 20.27 66.5K
14:24 20.25 20.85 20.25 20.84 75.1K
14:25 20.93 21.35 20.44 20.44 88.6K
14:26 20.53 20.53 20.10 20.10 34.1K
14:27 20.16 20.20 20.10 20.20 20.8K
14:28 20.14 20.24 20.04 20.07 26.0K
14:29 20.16 20.16 20.01 20.07 9.4K
14:30 20.02 20.11 20.00 20.00 60.7K
14:31 20.00 20.09 20.00 20.00 16.0K
14:32 20.00 20.08 20.00 20.05 14.3K
14:33 20.06 20.26 20.06 20.26 26.6K
14:34 20.28 20.35 20.26 20.29 11.8K
14:35 20.20 20.21 20.16 20.20 7.1K
14:36 20.16 20.22 20.08 20.15 14.8K
14:37 20.26 20.26 20.08 20.08 33.3K
14:38 20.07 20.07 20.00 20.00 30.2K
14:39 20.01 20.12 19.93 20.00 19.9K
14:40 20.01 20.10 20.00 20.00 12.3K
14:41 19.96 20.11 19.96 20.07 22.1K
14:42 20.00 20.08 20.00 20.08 13.0K
14:43 20.05 20.11 20.02 20.07 30.9K
14:44 20.04 20.14 20.00 20.00 42.9K
14:45 19.98 20.17 19.98 20.08 42.6K
14:46 20.05 20.14 20.02 20.02 19.7K
14:47 20.11 20.11 20.01 20.09 21.8K
14:48 19.97 20.11 19.97 20.04 36.8K
14:49 20.08 20.08 20.01 20.01 3.7K
14:50 19.98 20.03 19.98 20.00 10.5K
14:51 19.99 20.10 19.99 20.00 19.4K
14:52 20.07 20.09 19.99 20.05 8.6K
14:53 20.05 20.05 19.96 20.02 108.0K
14:54 19.93 19.97 19.41 19.50 82.1K
14:55 19.40 19.47 19.11 19.37 53.1K
14:56 19.42 19.54 19.26 19.26 23.1K
14:57 19.35 19.57 19.34 19.57 37.3K
14:58 19.59 19.79 19.53 19.79 28.8K
14:59 19.79 19.80 19.71 19.79 12.0K
15:00 19.78 19.87 19.77 19.87 19.1K
15:01 19.79 20.04 19.77 19.99 25.0K
15:02 19.96 20.01 19.88 19.95 17.5K
15:03 19.89 19.89 19.83 19.88 9.6K
15:04 19.88 19.94 19.88 19.94 7.9K
15:05 19.90 20.07 19.89 20.03 18.9K
15:06 20.02 20.14 19.98 20.02 18.6K
15:07 20.03 20.04 20.00 20.03 9.3K
15:08 20.03 20.03 19.93 19.93 19.1K
15:09 19.98 20.11 19.96 20.03 23.5K
15:10 19.93 20.05 19.89 20.03 19.2K
15:11 20.01 20.01 19.96 19.96 16.0K
15:12 19.94 20.06 19.94 19.99 23.5K
15:13 19.97 20.03 19.97 20.03 6.7K
15:14 20.01 20.03 19.91 19.92 28.2K
15:15 19.91 20.02 19.91 19.95 24.6K
15:16 19.95 20.00 19.95 20.00 11.4K
15:17 20.00 20.07 19.97 20.01 22.7K
15:18 20.01 20.43 20.01 20.33 68.3K
15:19 20.32 20.51 20.32 20.51 36.2K
15:20 20.38 20.64 20.38 20.49 39.6K
15:21 20.43 20.43 20.11 20.18 33.2K
15:22 20.19 20.19 20.07 20.07 15.3K
15:23 20.07 20.13 20.02 20.09 21.0K
15:24 20.13 20.17 20.09 20.15 14.4K
15:25 20.14 20.18 20.10 20.10 13.7K
15:26 20.15 20.25 20.09 20.25 14.8K
15:27 20.25 20.25 20.16 20.18 17.0K
15:28 20.21 20.21 20.00 20.19 24.5K
15:29 20.19 20.19 20.15 20.19 6.1K
15:30 20.12 20.24 20.12 20.23 22.2K
15:31 20.24 20.28 20.05 20.05 22.9K
15:32 20.05 20.08 19.88 20.06 21.2K
15:33 20.00 20.13 19.96 20.10 22.9K
15:34 20.11 20.16 20.00 20.09 19.4K
15:35 20.00 20.10 19.96 20.05 35.1K
15:36 20.02 20.20 19.94 20.18 43.8K
15:37 20.18 20.26 20.10 20.13 20.4K
15:38 20.07 20.16 20.02 20.16 35.7K
15:39 20.18 20.24 20.14 20.17 19.4K
15:40 20.17 20.17 20.05 20.10 20.1K
15:41 20.11 20.18 20.07 20.17 19.5K
15:42 20.17 20.18 20.10 20.18 23.8K
15:43 20.18 20.28 20.18 20.21 42.4K
15:44 20.21 20.27 20.17 20.27 25.2K
15:45 20.20 20.39 20.20 20.20 49.4K
15:46 20.15 20.15 19.98 20.04 55.4K
15:47 20.03 20.05 19.94 20.03 47.1K
15:48 20.08 20.30 20.06 20.29 53.5K
15:49 20.27 20.30 20.24 20.30 38.8K
15:50 20.08 20.20 20.05 20.05 66.2K
15:51 20.05 20.13 20.04 20.06 55.0K
15:52 20.04 20.04 19.98 20.00 73.0K
15:53 20.07 20.09 20.01 20.03 81.4K
15:54 20.03 20.05 20.03 20.05 72.7K
15:55 20.06 20.06 19.97 19.99 125.2K
15:56 19.83 19.84 19.77 19.79 126.2K
15:57 19.73 19.78 19.69 19.73 147.7K
15:58 19.71 20.02 19.71 20.01 111.5K
15:59 19.99 20.03 19.86 20.00 800.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available