MBX Biosciences

MBX
🏛️ usa →
17.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.69 18.24 17.50 17.94 1.0M
2025-09-26 17.05 18.45 16.90 17.51 2.1M
2025-09-25 17.59 18.30 16.95 17.36 5.1M
2025-09-24 19.74 20.45 17.90 20.45 2.5M
2025-09-23 19.99 21.29 18.55 18.99 2.6M
2025-09-22 22.59 26.45 17.77 20.00 27.9M
2025-09-19 10.15 10.28 9.66 10.00 1.6M
2025-09-18 10.00 10.46 9.95 10.07 0.4M
2025-09-17 9.64 10.74 9.64 9.94 0.6M
2025-09-16 10.83 10.86 9.71 9.75 0.5M
2025-09-15 10.77 11.19 10.33 10.87 0.4M
2025-09-12 10.01 11.44 9.63 10.83 0.7M
2025-09-11 10.31 10.46 9.87 9.93 0.3M
2025-09-10 11.40 11.70 10.23 10.26 0.5M
2025-09-09 10.93 11.46 10.61 11.42 0.3M
2025-09-08 11.65 11.87 10.76 10.90 0.5M
2025-09-05 12.94 13.20 10.71 11.55 0.5M
2025-09-04 14.41 14.95 12.76 12.92 0.3M
2025-09-03 14.57 15.10 14.36 14.40 0.2M
2025-09-02 15.08 15.19 13.80 14.57 0.4M
2025-08-29 14.42 15.18 13.85 15.09 0.2M
2025-08-28 14.31 14.99 14.00 14.27 0.2M
2025-08-27 15.39 15.39 14.00 14.31 0.2M
2025-08-26 14.11 15.47 13.99 15.37 0.3M
2025-08-25 14.26 14.30 13.63 13.89 0.1M
2025-08-22 14.35 15.04 13.92 14.33 0.3M
2025-08-21 13.51 14.23 12.98 14.15 0.2M
2025-08-20 13.05 13.75 12.86 13.63 0.4M
2025-08-19 14.57 14.72 13.32 13.32 0.3M
2025-08-18 14.59 14.94 13.65 14.57 0.4M
2025-08-15 13.90 15.15 13.04 14.72 0.6M
2025-08-14 12.74 13.59 12.37 13.21 0.3M
2025-08-13 12.71 14.28 12.48 12.95 0.6M
2025-08-12 11.34 12.62 11.34 12.53 0.3M
2025-08-11 12.17 12.20 10.82 11.26 0.3M
2025-08-08 11.19 12.64 10.11 12.16 0.7M
2025-08-07 11.87 12.11 10.94 11.13 0.3M
2025-08-06 11.87 11.90 11.24 11.67 0.4M
2025-08-05 13.16 13.82 11.91 11.95 0.4M
2025-08-04 13.82 13.89 12.27 12.54 0.3M
2025-08-01 12.97 13.92 12.55 13.75 0.5M
2025-07-31 15.37 15.89 13.08 13.25 0.8M
2025-07-30 14.97 15.94 14.60 15.49 0.9M
2025-07-29 14.75 15.21 14.02 14.96 0.4M
2025-07-28 14.92 15.12 13.81 14.55 0.6M
2025-07-25 12.91 15.92 12.33 14.57 0.9M
2025-07-24 13.57 14.20 12.94 13.03 0.5M
2025-07-23 11.84 13.79 11.71 13.68 0.7M
2025-07-22 12.22 12.66 11.63 11.70 0.4M
2025-07-21 11.83 13.12 11.73 12.19 0.4M
2025-07-18 12.34 13.16 11.56 11.75 0.3M
2025-07-17 12.43 12.88 12.02 12.20 0.2M
2025-07-16 14.00 14.24 11.80 12.43 0.6M
2025-07-15 14.06 14.74 12.99 13.40 0.3M
2025-07-14 13.10 13.99 12.93 13.87 0.4M
2025-07-11 12.00 13.53 11.80 13.04 0.6M
2025-07-10 13.00 13.28 12.20 12.40 0.2M
2025-07-09 13.19 14.11 12.90 13.28 0.6M
2025-07-08 12.88 13.15 12.54 13.07 0.2M
2025-07-07 12.33 13.10 12.15 12.88 0.5M
2025-07-03 12.36 12.47 11.76 12.47 0.1M
2025-07-02 11.65 12.42 11.47 12.33 0.4M
2025-07-01 11.41 12.00 11.01 11.61 0.3M
2025-06-30 10.71 12.00 10.62 11.41 0.2M
2025-06-27 11.39 11.65 10.30 10.75 1.1M
2025-06-26 11.95 12.51 10.64 11.29 0.5M
2025-06-25 11.16 12.01 10.68 11.91 0.6M
2025-06-24 9.89 11.24 9.72 11.05 0.4M
2025-06-23 9.56 10.17 9.48 9.73 0.3M
2025-06-20 10.39 10.78 9.43 9.74 0.4M
2025-06-18 10.12 10.58 9.93 10.28 0.2M
2025-06-17 10.50 11.17 10.05 10.10 0.3M
2025-06-16 10.33 10.67 9.98 10.50 0.2M
2025-06-13 10.51 10.83 10.34 10.37 0.1M
2025-06-12 10.81 11.34 10.65 10.72 0.1M
2025-06-11 11.63 11.72 10.91 10.94 0.1M
2025-06-10 11.40 11.75 10.90 11.46 0.6M
2025-06-09 11.61 11.91 11.12 11.36 0.2M
2025-06-06 11.88 12.46 11.30 11.37 0.2M
2025-06-05 13.49 13.49 11.73 11.86 0.2M
2025-06-04 13.81 14.34 13.56 13.64 0.2M
2025-06-03 13.18 14.07 12.67 13.66 0.3M
2025-06-02 12.51 13.43 12.20 13.14 0.3M
2025-05-30 12.74 12.91 12.33 12.42 0.2M
2025-05-29 12.71 13.00 12.42 12.72 0.2M
2025-05-28 12.55 12.74 12.24 12.52 0.2M
2025-05-27 12.50 12.70 12.11 12.60 0.2M
2025-05-23 12.18 12.46 11.91 12.15 0.2M
2025-05-22 12.04 12.58 11.81 12.51 0.3M
2025-05-21 11.92 12.34 10.97 12.25 0.6M
2025-05-20 12.13 12.43 11.47 12.36 0.2M
2025-05-19 10.83 12.28 10.77 12.15 0.3M
2025-05-16 10.74 11.17 10.39 11.16 0.2M
2025-05-15 10.17 10.71 9.82 10.65 0.1M
2025-05-14 10.30 10.62 9.84 10.17 0.2M
2025-05-13 11.21 11.57 10.21 10.27 0.2M
2025-05-12 11.18 11.61 10.61 11.14 0.2M
2025-05-09 11.71 11.99 10.80 11.11 0.2M
2025-05-08 10.84 11.73 10.50 11.71 0.2M
2025-05-07 10.64 11.73 10.48 10.83 0.2M
2025-05-06 11.84 11.84 10.18 10.82 0.4M
2025-05-05 11.82 12.24 10.95 12.07 0.2M
2025-05-02 11.28 13.00 10.83 12.00 0.6M
2025-05-01 10.53 11.36 10.07 11.28 0.3M
2025-04-30 9.76 10.94 9.38 10.49 0.3M
2025-04-29 9.38 9.99 9.03 9.87 0.2M
2025-04-28 9.13 9.42 9.00 9.35 0.2M
2025-04-25 9.07 9.64 8.75 9.17 0.3M
2025-04-24 8.99 9.81 8.92 9.27 0.4M
2025-04-23 8.68 9.35 8.65 8.99 0.4M
2025-04-22 7.69 8.89 7.38 8.64 0.4M
2025-04-21 7.57 7.86 7.20 7.64 0.3M
2025-04-17 7.48 7.85 7.09 7.62 0.2M
2025-04-16 7.37 7.86 7.10 7.51 0.3M
2025-04-15 7.36 7.56 6.94 7.38 0.3M
2025-04-14 7.58 7.71 6.81 7.43 0.2M
2025-04-11 6.34 7.83 6.34 7.41 1.2M
2025-04-10 6.56 6.76 6.00 6.27 0.7M
2025-04-09 5.71 6.54 5.64 6.40 0.4M
2025-04-08 6.43 6.50 5.63 5.79 0.3M
2025-04-07 5.48 6.28 4.81 6.00 0.3M
2025-04-04 6.34 6.42 5.66 6.04 0.5M
2025-04-03 6.84 7.15 6.33 6.37 0.2M
2025-04-02 6.67 7.12 6.67 6.97 0.3M
2025-04-01 7.31 7.71 6.77 6.86 0.2M
2025-03-31 7.57 7.93 7.16 7.38 0.2M
2025-03-28 7.25 8.10 7.25 7.76 0.3M
2025-03-27 7.75 7.82 7.38 7.41 0.2M
2025-03-26 7.74 7.99 7.51 7.75 0.1M
2025-03-25 8.15 8.23 7.59 7.79 0.2M
2025-03-24 7.98 8.30 7.82 8.13 0.2M
2025-03-21 7.86 8.27 7.65 7.89 0.3M
2025-03-20 8.35 8.76 7.79 7.97 0.4M
2025-03-19 8.42 8.96 8.30 8.40 0.1M
2025-03-18 8.60 9.16 8.32 8.42 0.2M
2025-03-17 9.20 9.69 8.72 8.85 0.6M
2025-03-14 8.63 9.48 8.58 8.70 0.2M
2025-03-13 9.78 9.80 8.54 8.63 0.2M
2025-03-12 9.19 9.92 8.67 9.39 0.2M
2025-03-11 8.98 9.35 8.58 9.19 0.1M
2025-03-10 9.73 10.22 8.84 8.98 0.2M
2025-03-07 10.21 10.79 9.80 9.89 0.1M
2025-03-06 10.79 11.25 9.81 10.26 0.2M
2025-03-05 10.75 11.47 10.55 11.25 0.2M
2025-03-04 9.94 10.93 9.35 10.78 0.1M
2025-03-03 9.30 10.23 9.00 10.14 0.4M
2025-02-28 9.65 10.13 9.00 9.60 0.2M
2025-02-27 10.04 11.04 9.31 9.82 0.2M
2025-02-26 9.72 10.68 9.70 10.00 0.2M
2025-02-25 10.22 10.59 9.67 9.77 0.2M
2025-02-24 10.63 11.04 10.26 10.36 0.1M
2025-02-21 11.99 12.31 10.81 10.88 0.2M
2025-02-20 11.69 12.00 11.14 11.83 0.2M
2025-02-19 10.82 11.43 10.36 11.22 0.1M
2025-02-18 10.53 11.47 10.25 10.90 0.4M
2025-02-14 9.03 10.49 9.03 10.41 0.2M
2025-02-13 8.93 9.06 8.69 8.99 0.2M
2025-02-12 9.21 9.70 8.80 9.02 0.3M
2025-02-11 9.92 9.97 9.07 9.65 0.3M
2025-02-10 12.86 12.90 8.63 10.26 0.7M
2025-02-07 12.21 13.43 12.00 12.34 0.6M
2025-02-06 12.90 14.23 12.21 12.26 0.9M
2025-02-05 10.98 11.71 10.98 11.25 0.2M
2025-02-04 10.49 10.99 10.41 10.93 0.2M
2025-02-03 9.84 10.72 9.57 10.49 0.3M
2025-01-31 11.67 11.89 9.81 10.01 0.4M
2025-01-30 10.60 11.65 10.40 11.64 0.1M
2025-01-29 10.89 11.00 9.90 10.27 0.3M
2025-01-28 10.42 10.85 9.78 10.84 0.3M
2025-01-27 10.13 10.83 9.81 10.39 0.4M
2025-01-24 11.70 11.85 10.69 10.75 0.2M
2025-01-23 10.83 12.21 10.64 11.73 0.6M
2025-01-22 10.30 11.07 10.20 10.85 0.3M
2025-01-21 10.01 10.39 9.42 10.23 0.2M
2025-01-17 10.56 10.96 9.82 9.89 0.2M
2025-01-16 11.59 11.60 9.65 10.54 0.4M
2025-01-15 12.08 13.18 11.77 11.89 0.3M
2025-01-14 12.51 13.40 11.84 12.04 0.2M
2025-01-13 13.41 13.41 12.32 12.46 0.2M
2025-01-10 14.26 14.82 13.32 13.69 0.4M
2025-01-08 14.94 14.94 13.78 14.51 0.2M
2025-01-07 15.75 16.67 14.57 14.60 0.4M
2025-01-06 18.63 18.89 16.28 16.28 0.3M
2025-01-03 18.17 18.66 16.29 18.59 0.3M
2025-01-02 18.80 19.39 18.00 18.25 0.3M