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 20.00 20.03 20.00 20.02 176.6K
09:31 20.01 20.49 20.01 20.43 7.3K
09:32 20.40 20.97 20.32 20.96 29.1K
09:33 21.16 21.29 20.90 20.98 39.1K
09:34 20.99 20.99 20.29 20.29 31.3K
09:35 20.21 20.38 19.89 20.15 16.8K
09:36 20.29 20.48 20.23 20.23 6.6K
09:37 20.30 20.74 20.25 20.57 9.5K
09:38 20.61 20.61 20.28 20.28 9.9K
09:39 20.25 20.45 20.03 20.45 13.7K
09:40 20.49 20.49 19.87 20.40 9.2K
09:41 20.34 20.40 20.12 20.12 10.6K
09:42 20.13 20.40 20.13 20.17 8.1K
09:43 20.26 20.26 19.90 19.90 13.1K
09:44 19.59 19.99 19.50 19.67 48.4K
09:45 19.74 19.80 19.74 19.75 2.2K
09:46 19.80 19.83 19.62 19.62 7.7K
09:47 19.83 19.90 19.80 19.86 8.9K
09:48 19.89 19.89 19.33 19.67 21.6K
09:49 19.71 19.72 19.54 19.54 10.3K
09:50 19.50 19.80 19.40 19.76 18.1K
09:51 19.96 19.96 19.45 19.76 38.9K
09:52 19.90 19.92 19.81 19.81 7.4K
09:53 19.80 20.05 19.80 20.03 7.7K
09:54 19.98 20.19 19.98 20.11 15.7K
09:55 20.11 20.13 19.94 20.13 5.5K
09:56 20.13 20.13 20.10 20.11 11.0K
09:57 20.11 20.35 20.11 20.35 5.8K
09:58 20.23 20.23 20.23 20.23 0.6K
09:59 20.12 20.20 20.09 20.09 6.1K
10:00 20.19 20.19 20.10 20.10 2.2K
10:01 20.20 20.21 20.12 20.16 13.7K
10:02 20.16 20.18 20.16 20.16 4.6K
10:03 20.16 20.16 20.01 20.04 5.8K
10:04 20.03 20.08 20.03 20.07 6.5K
10:05 20.05 20.05 20.00 20.00 5.4K
10:06 20.00 20.01 19.96 19.95 4.4K
10:07 19.96 20.00 19.80 20.00 10.0K
10:08 19.93 19.93 19.82 19.88 2.5K
10:09 19.89 19.89 19.72 19.72 3.3K
10:10 19.75 19.81 19.69 19.70 6.8K
10:11 19.71 19.81 19.71 19.77 2.4K
10:12 19.71 19.74 19.71 19.74 2.2K
10:13 19.75 19.75 19.66 19.66 5.0K
10:14 19.68 19.80 19.68 19.78 5.8K
10:15 19.78 19.78 19.68 19.70 2.5K
10:16 19.65 19.65 19.45 19.61 12.9K
10:17 19.42 19.49 19.35 19.46 8.1K
10:18 19.41 19.41 19.16 19.22 18.3K
10:19 19.29 19.32 19.20 19.32 6.9K
10:20 19.29 19.35 19.23 19.27 3.9K
10:21 19.23 19.23 19.15 19.15 17.3K
10:22 19.12 19.19 19.00 19.16 22.5K
10:23 19.12 19.20 19.03 19.15 3.1K
10:24 19.08 19.08 19.00 19.06 8.2K
10:25 19.05 19.08 19.05 19.07 2.7K
10:26 19.20 19.43 19.17 19.33 22.5K
10:27 19.42 19.45 19.40 19.44 8.3K
10:28 19.48 19.48 19.38 19.38 9.5K
10:29 19.28 19.36 19.28 19.33 2.3K
10:30 19.33 19.36 19.31 19.34 6.7K
10:31 19.35 19.39 19.35 19.39 1.2K
10:32 19.44 19.44 19.43 19.43 0.7K
10:33 19.50 19.55 19.50 19.55 5.1K
10:34 19.51 19.51 19.46 19.51 1.7K
10:35 19.38 19.44 19.35 19.44 6.6K
10:36 19.35 19.35 19.24 19.24 4.3K
10:38 19.28 19.28 19.13 19.13 8.0K
10:39 19.16 19.21 19.16 19.21 3.0K
10:40 19.21 19.21 19.16 19.19 3.2K
10:41 19.20 19.28 19.14 19.28 3.8K
10:42 19.31 19.31 19.31 19.31 0.4K
10:43 19.28 19.28 19.23 19.23 0.7K
10:44 19.27 19.33 19.27 19.33 5.2K
10:45 19.33 19.39 19.33 19.39 1.3K
10:46 19.23 19.23 19.23 19.23 2.2K
10:47 19.18 19.18 19.11 19.11 6.1K
10:48 19.11 19.11 19.11 19.11 0.7K
10:49 19.09 19.09 19.05 19.05 0.5K
10:50 19.04 19.10 19.00 19.10 9.5K
10:51 19.11 19.11 19.11 19.11 2.7K
10:52 19.09 19.09 19.00 19.00 111.3K
10:53 19.02 19.03 19.00 19.03 22.7K
10:54 19.01 19.09 19.01 19.09 3.5K
10:55 19.24 19.24 19.19 19.19 0.5K
10:56 19.11 19.22 19.11 19.14 1.5K
10:57 19.02 19.13 19.02 19.13 1.8K
10:58 19.09 19.18 19.00 19.00 2.4K
10:59 19.02 19.15 19.01 19.02 2.0K
11:00 19.00 19.03 19.00 19.00 16.0K
11:01 19.00 19.00 19.00 19.00 7.8K
11:02 19.01 19.01 19.00 19.00 43.6K
11:03 19.01 19.01 18.68 18.89 40.6K
11:04 18.98 18.98 18.98 18.98 1.7K
11:05 18.93 19.03 18.93 19.00 4.7K
11:06 19.04 19.06 19.04 19.06 4.4K
11:07 19.08 19.08 19.08 19.08 5.3K
11:08 19.07 19.07 19.03 19.02 2.3K
11:09 19.09 19.12 19.08 19.12 9.8K
11:10 19.09 19.09 18.93 19.00 8.4K
11:11 18.98 18.98 18.94 18.94 5.4K
11:12 18.94 18.96 18.91 18.96 4.1K
11:13 19.00 19.03 18.95 18.97 5.4K
11:14 18.92 18.92 18.92 18.92 0.2K
11:15 18.90 18.90 18.78 18.80 3.3K
11:16 18.85 18.85 18.84 18.84 5.2K
11:17 18.83 18.83 18.83 18.83 0.3K
11:18 18.86 18.86 18.85 18.85 3.4K
11:19 18.79 18.87 18.79 18.87 2.2K
11:20 18.86 18.93 18.86 18.91 5.4K
11:21 18.89 18.89 18.89 18.89 1.4K
11:22 18.87 18.91 18.87 18.91 0.9K
11:23 18.93 18.95 18.90 18.94 4.7K
11:24 18.97 18.97 18.92 18.92 2.7K
11:25 18.92 18.96 18.92 18.96 3.8K
11:26 18.95 18.97 18.95 18.97 3.0K
11:27 18.94 18.94 18.93 18.94 2.0K
11:28 18.85 19.04 18.85 19.04 11.4K
11:29 18.96 19.01 18.96 19.01 1.0K
11:30 19.00 19.00 19.00 19.00 0.5K
11:31 18.98 19.10 18.98 19.10 12.2K
11:32 19.18 19.18 19.18 19.18 2.7K
11:34 19.18 19.22 19.18 19.22 3.4K
11:35 19.20 19.21 19.16 19.21 11.8K
11:36 19.21 19.21 19.11 19.11 5.4K
11:38 19.07 19.07 19.03 19.03 2.1K
11:39 19.04 19.05 19.00 19.05 7.3K
11:40 19.03 19.03 19.00 19.00 9.9K
11:41 19.06 19.06 19.00 19.00 1.2K
11:42 19.00 19.00 19.00 19.00 1.9K
11:43 19.00 19.00 18.94 19.00 1.9K
11:44 19.00 19.00 18.99 18.99 4.0K
11:47 19.06 19.06 19.06 19.06 1.0K
11:49 19.06 19.09 19.06 19.09 1.9K
11:50 19.07 19.08 19.07 19.08 2.1K
11:51 19.05 19.05 19.01 19.02 10.8K
11:52 19.00 19.00 19.00 19.00 0.4K
11:53 19.03 19.03 19.02 19.02 5.0K
11:54 19.04 19.08 19.03 19.08 6.3K
11:55 19.08 19.08 19.08 19.08 0.5K
11:56 19.08 19.16 19.08 19.16 3.0K
11:57 19.16 19.17 19.14 19.14 2.3K
11:58 19.15 19.15 19.15 19.15 1.1K
12:00 19.14 19.16 19.14 19.16 3.4K
12:01 19.19 19.19 19.14 19.14 4.2K
12:04 19.17 19.17 19.14 19.14 1.2K
12:05 19.18 19.18 19.18 19.18 0.2K
12:06 19.18 19.18 19.18 19.18 0.3K
12:07 19.17 19.17 19.10 19.10 5.5K
12:11 19.07 19.07 19.07 19.07 1.1K
12:12 19.00 19.01 19.00 19.01 0.7K
12:13 19.01 19.04 19.01 19.04 0.5K
12:14 19.04 19.04 19.01 19.01 1.3K
12:15 19.00 19.00 19.00 19.00 6.4K
12:16 19.00 19.09 19.00 19.03 9.3K
12:21 19.03 19.03 19.00 19.00 1.2K
12:22 19.00 19.03 19.00 19.03 3.6K
12:23 19.06 19.06 18.95 19.00 11.8K
12:24 19.00 19.10 19.00 19.10 3.8K
12:25 19.07 19.07 19.07 19.07 0.7K
12:26 19.05 19.05 19.05 19.05 0.9K
12:28 19.04 19.08 19.02 19.02 79.6K
12:30 19.11 19.11 19.00 19.04 2.2K
12:31 19.00 19.04 18.98 19.04 1.2K
12:33 19.00 19.03 19.00 19.03 6.7K
12:35 19.03 19.03 19.03 19.03 1.6K
12:36 19.05 19.05 19.02 19.02 0.9K
12:37 19.08 19.24 19.08 19.24 2.6K
12:38 19.20 19.20 19.13 19.13 1.9K
12:39 19.13 19.17 19.13 19.17 2.3K
12:40 19.12 19.12 19.12 19.12 0.3K
12:41 19.13 19.19 19.13 19.19 0.7K
12:42 19.10 19.10 19.10 19.10 4.2K
12:43 19.12 19.12 19.08 19.08 3.0K
12:44 19.08 19.17 19.08 19.17 1.9K
12:45 19.18 19.20 19.18 19.20 2.5K
12:47 19.18 19.18 19.18 19.18 0.4K
12:48 19.18 19.22 19.15 19.21 2.2K
12:49 19.18 19.29 19.18 19.29 5.2K
12:50 19.29 19.33 19.29 19.33 1.3K
12:52 19.33 19.43 19.33 19.43 5.0K
12:53 19.38 19.38 19.31 19.32 2.4K
12:54 19.32 19.34 19.24 19.34 3.9K
12:55 19.34 19.35 19.34 19.34 23.6K
12:56 19.35 19.35 19.35 19.35 0.7K
12:58 19.33 19.37 19.33 19.37 1.6K
12:59 19.40 19.40 19.39 19.39 3.7K
13:00 19.42 19.44 19.33 19.33 4.7K
13:01 19.38 19.38 19.35 19.38 1.4K
13:02 19.33 19.33 19.33 19.33 0.6K
13:04 19.32 19.36 19.31 19.31 3.2K
13:05 19.30 19.30 19.30 19.30 1.0K
13:06 19.26 19.33 19.26 19.33 2.1K
13:07 19.31 19.34 19.31 19.34 2.1K
13:08 19.34 19.34 19.31 19.31 3.9K
13:09 19.31 19.31 19.31 19.31 2.2K
13:10 19.29 19.29 19.29 19.29 2.0K
13:12 19.15 19.15 19.15 19.15 0.6K
13:13 19.20 19.20 19.18 19.18 0.9K
13:14 19.21 19.21 19.21 19.21 0.6K
13:15 19.21 19.21 19.21 19.21 1.3K
13:16 19.18 19.18 19.18 19.18 0.9K
13:18 19.14 19.14 19.14 19.14 0.7K
13:19 19.18 19.18 19.18 19.18 1.3K
13:20 19.19 19.24 19.19 19.24 9.5K
13:21 19.25 19.25 19.23 19.24 1.6K
13:22 19.22 19.24 19.22 19.24 2.2K
13:23 19.46 19.46 19.46 19.46 1.6K
13:24 19.32 19.32 19.32 19.32 2.9K
13:26 19.33 19.36 19.33 19.34 2.1K
13:27 19.34 19.35 19.34 19.34 5.2K
13:28 19.29 19.41 19.29 19.41 9.5K
13:29 19.41 19.42 19.40 19.40 4.5K
13:30 19.37 19.37 19.37 19.37 0.3K
13:31 19.39 19.39 19.37 19.39 4.2K
13:32 19.36 19.39 19.34 19.39 3.2K
13:33 19.38 19.41 19.38 19.41 10.7K
13:34 19.56 19.60 19.56 19.60 7.8K
13:35 19.62 19.62 19.45 19.45 1.5K
13:36 19.50 19.55 19.37 19.55 3.6K
13:37 19.46 19.52 19.46 19.52 2.5K
13:38 19.57 19.57 19.45 19.45 6.2K
13:39 19.45 19.45 19.34 19.36 2.1K
13:40 19.45 19.62 19.45 19.62 4.5K
13:41 19.55 19.59 19.48 19.59 4.7K
13:42 19.60 19.60 19.55 19.55 2.2K
13:43 19.61 19.73 19.61 19.68 3.5K
13:44 19.66 19.68 19.58 19.68 7.2K
13:45 19.64 19.71 19.55 19.71 30.1K
13:46 19.74 19.82 19.74 19.82 7.4K
13:47 19.82 19.86 19.74 19.74 8.0K
13:48 19.67 19.89 19.67 19.89 10.7K
13:49 19.86 19.89 19.75 19.75 12.4K
13:50 19.75 19.76 19.75 19.75 2.3K
13:51 19.61 19.61 19.61 19.61 2.1K
13:52 19.62 19.67 19.59 19.67 3.0K
13:53 19.67 19.73 19.61 19.73 3.1K
13:54 19.73 19.80 19.73 19.80 2.1K
13:55 19.77 19.77 19.69 19.72 4.2K
13:56 19.72 19.78 19.72 19.78 12.4K
13:57 19.79 19.79 19.76 19.76 5.6K
13:58 19.77 19.81 19.74 19.81 7.6K
13:59 19.86 19.86 19.86 19.86 1.0K
14:00 19.93 19.93 19.92 19.92 0.8K
14:01 19.92 20.10 19.91 20.00 28.9K
14:02 20.00 20.00 19.95 19.99 4.1K
14:03 20.00 20.00 19.82 19.82 28.5K
14:04 19.76 19.76 19.73 19.73 1.6K
14:05 19.62 19.67 19.62 19.67 0.8K
14:06 19.67 19.80 19.67 19.70 3.3K
14:07 19.71 19.80 19.71 19.80 3.2K
14:08 19.77 19.77 19.77 19.77 1.1K
14:09 19.75 19.76 19.75 19.76 1.9K
14:10 19.74 19.74 19.74 19.74 0.5K
14:11 19.75 19.81 19.74 19.76 1.7K
14:12 19.75 19.75 19.72 19.74 1.6K
14:14 19.80 19.80 19.69 19.69 1.8K
14:15 19.61 19.63 19.55 19.55 2.5K
14:16 19.55 19.55 19.40 19.40 5.8K
14:17 19.42 19.42 19.34 19.35 9.4K
14:18 19.39 19.44 19.39 19.42 2.5K
14:19 19.43 19.43 19.42 19.42 0.9K
14:20 19.44 19.44 19.36 19.36 1.3K
14:21 19.45 19.55 19.45 19.55 4.5K
14:22 19.56 19.64 19.56 19.64 1.8K
14:23 19.67 19.67 19.64 19.64 2.3K
14:24 19.67 19.69 19.65 19.65 24.9K
14:25 19.73 19.73 19.65 19.66 4.3K
14:26 19.63 19.63 19.57 19.57 0.8K
14:27 19.58 19.64 19.57 19.64 0.9K
14:29 19.57 19.57 19.52 19.52 1.4K
14:30 19.53 19.57 19.53 19.56 1.0K
14:31 19.58 19.62 19.58 19.62 0.7K
14:32 19.62 19.63 19.62 19.63 3.5K
14:33 19.61 19.63 19.60 19.60 6.3K
14:34 19.60 19.60 19.57 19.57 9.5K
14:35 19.55 19.63 19.37 19.37 7.1K
14:37 19.32 19.32 19.29 19.30 4.1K
14:38 19.33 19.36 19.33 19.36 0.9K
14:39 19.37 19.37 19.33 19.33 0.6K
14:40 19.34 19.34 19.31 19.31 1.3K
14:41 19.30 19.30 19.30 19.30 1.1K
14:42 19.31 19.35 19.31 19.35 1.6K
14:43 19.40 19.40 19.40 19.40 1.3K
14:44 19.37 19.40 19.37 19.40 0.4K
14:45 19.40 19.43 19.37 19.42 1.4K
14:46 19.46 19.46 19.46 19.46 0.6K
14:48 19.47 19.58 19.43 19.58 5.2K
14:49 19.58 19.58 19.58 19.58 0.9K
14:50 19.72 19.82 19.72 19.82 15.1K
14:51 19.83 19.86 19.83 19.85 3.8K
14:52 19.94 19.95 19.91 19.91 4.8K
14:53 19.89 19.93 19.89 19.93 5.0K
14:54 19.94 19.94 19.91 19.92 5.0K
14:55 19.88 19.92 19.76 19.76 5.3K
14:56 19.75 19.75 19.73 19.73 1.6K
14:57 19.74 19.84 19.74 19.84 11.2K
14:58 19.83 19.86 19.83 19.86 1.7K
14:59 19.92 19.92 19.91 19.91 1.8K
15:00 19.85 20.01 19.85 20.01 11.9K
15:01 20.01 20.01 19.85 19.85 14.2K
15:02 19.81 19.81 19.81 19.81 0.7K
15:03 19.84 19.84 19.79 19.80 3.4K
15:04 19.81 19.81 19.70 19.70 3.4K
15:05 19.67 19.75 19.55 19.66 9.2K
15:06 19.65 19.67 19.65 19.67 2.5K
15:07 19.68 19.69 19.68 19.69 5.7K
15:08 19.63 19.67 19.63 19.67 1.0K
15:09 19.66 19.66 19.59 19.59 3.5K
15:10 19.58 19.58 19.58 19.58 1.0K
15:11 19.58 19.62 19.58 19.58 4.0K
15:12 19.58 19.74 19.54 19.74 15.1K
15:13 19.70 19.70 19.59 19.59 5.3K
15:14 19.57 19.59 19.57 19.59 4.2K
15:15 19.64 19.67 19.55 19.55 4.0K
15:16 19.60 19.63 19.60 19.63 2.2K
15:17 19.64 19.64 19.62 19.62 1.2K
15:18 19.59 19.64 19.59 19.64 3.4K
15:19 19.64 19.64 19.62 19.62 1.2K
15:20 19.61 19.61 19.55 19.55 6.5K
15:21 19.54 19.54 19.54 19.54 0.5K
15:22 19.54 19.54 19.54 19.54 0.3K
15:23 19.57 19.57 19.51 19.56 6.6K
15:24 19.54 19.69 19.53 19.63 19.8K
15:25 19.58 19.58 19.51 19.58 1.3K
15:26 19.58 19.58 19.56 19.56 3.1K
15:27 19.54 19.54 19.54 19.54 0.8K
15:28 19.53 19.53 19.47 19.47 14.6K
15:29 19.51 19.59 19.50 19.59 3.9K
15:30 19.54 19.58 19.50 19.50 7.9K
15:31 19.49 19.54 19.49 19.54 4.4K
15:32 19.54 19.63 19.54 19.63 1.9K
15:33 19.73 19.73 19.65 19.68 3.6K
15:34 19.67 19.69 19.50 19.51 12.0K
15:35 19.50 19.54 19.46 19.47 2.5K
15:36 19.49 19.49 19.40 19.41 6.3K
15:37 19.45 19.45 19.45 19.45 1.1K
15:38 19.51 19.57 19.47 19.57 5.9K
15:39 19.57 19.57 19.48 19.49 17.0K
15:40 19.51 19.51 19.40 19.43 8.7K
15:41 19.40 19.40 19.37 19.37 2.0K
15:42 19.42 19.42 19.42 19.42 1.2K
15:43 19.44 19.51 19.44 19.49 6.9K
15:44 19.48 19.50 19.44 19.49 10.1K
15:45 19.49 19.49 19.42 19.47 7.5K
15:46 19.46 19.46 19.41 19.41 5.2K
15:47 19.39 19.39 19.35 19.35 9.2K
15:48 19.27 19.33 19.26 19.26 10.3K
15:49 19.21 19.24 19.00 19.07 10.0K
15:50 19.02 19.06 18.97 19.06 23.6K
15:51 19.07 19.07 18.91 18.97 24.4K
15:52 18.96 18.99 18.95 18.98 12.9K
15:53 18.97 19.01 18.97 19.00 26.4K
15:54 19.03 19.03 18.87 18.90 11.9K
15:55 18.90 19.15 18.90 19.13 32.2K
15:56 19.13 19.16 19.01 19.01 25.4K
15:57 18.98 18.99 18.87 18.88 30.2K
15:58 18.90 18.93 18.87 18.93 33.7K
15:59 18.93 18.99 18.89 18.96 184.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available