XNAS
Datos históricos de MBX Biosciences, Inc. Common Stock
MBX Biosciences, Inc. Common Stock · MBX
$53.24
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 18:17:42 UTC
- Variación en el periodo
- +257.08%
- Máximo
- US$72.64
- 5 de agosto de 2026
- Mínimo
- US$12.94
- 17 de octubre de 2025
- Volumen medio diario
- 0.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.26 | 53.82 | 51.89 | 53.24 | −0.02% | 538,784.15 |
| 8 oct 2026 | 53.66 | 53.77 | 50.42 | 53.25 | −2.37% | 413,813.187 |
| 7 oct 2026 | 56.38 | 58.50 | 53.36 | 54.54 | −4.18% | 357,158.79 |
| 6 oct 2026 | 58.75 | 59.23 | 55.34 | 56.92 | −2.77% | 366,626.28 |
| 5 oct 2026 | 58.33 | 59.26 | 56.42 | 58.54 | +0.05% | 583,214.331 |
| 2 oct 2026 | 59.28 | 61.12 | 56.90 | 58.51 | +3.47% | 637,322.705 |
| 1 oct 2026 | 58.47 | 60.20 | 56.15 | 56.55 | −3.53% | 434,148.96 |
| 30 sep 2026 | 58.19 | 59.40 | 56.10 | 58.62 | +1.51% | 523,792.656 |
| 29 sep 2026 | 57.27 | 58.24 | 56.55 | 57.75 | +0.36% | 357,124.06 |
| 28 sep 2026 | 52.86 | 58.49 | 52.59 | 57.54 | +7.29% | 439,612.673 |
| 25 sep 2026 | 55.83 | 56.00 | 52.32 | 53.63 | −3.18% | 563,530.089 |
| 24 sep 2026 | 57.56 | 57.72 | 54.41 | 55.39 | −4.32% | 638,966.389 |
| 23 sep 2026 | 61.85 | 61.85 | 57.82 | 57.89 | −6.60% | 352,410.144 |
| 22 sep 2026 | 61.14 | 63.45 | 60.84 | 61.98 | +1.71% | 433,367.577 |
| 21 sep 2026 | 63.46 | 64.61 | 59.97 | 60.94 | −3.13% | 903,395.223 |
| 18 sep 2026 | 64.00 | 64.05 | 61.40 | 62.91 | −1.53% | 932,362.939 |
| 17 sep 2026 | 62.50 | 65.00 | 62.50 | 63.89 | +3.77% | 969,813.551 |
| 16 sep 2026 | 61.34 | 62.75 | 59.49 | 61.57 | +0.80% | 1.16 M |
| 15 sep 2026 | 58.79 | 61.20 | 58.39 | 61.08 | +2.67% | 652,593.227 |
| 14 sep 2026 | 59.35 | 60.22 | 58.87 | 59.49 | +0.80% | 323,679.15 |
| 11 sep 2026 | 61.75 | 61.94 | 58.42 | 59.02 | −3.15% | 306,208.057 |
| 10 sep 2026 | 62.43 | 63.02 | 60.65 | 60.94 | −3.13% | 457,266.987 |
| 9 sep 2026 | 63.29 | 64.04 | 61.29 | 62.91 | −0.13% | 315,690.227 |
| 8 sep 2026 | 60.85 | 64.17 | 60.66 | 62.99 | +2.06% | 266,220.939 |
| 4 sep 2026 | 61.00 | 62.73 | 60.60 | 61.72 | +0.49% | 271,775.374 |
| 3 sep 2026 | 60.90 | 62.61 | 59.84 | 61.42 | +0.87% | 292,658.492 |
| 2 sep 2026 | 61.40 | 62.45 | 58.80 | 60.89 | −0.07% | 352,285.98 |
| 1 sep 2026 | 61.42 | 62.88 | 60.22 | 60.93 | −1.09% | 416,086.452 |
| 31 ago 2026 | 62.25 | 63.04 | 59.47 | 61.60 | −2.22% | 518,300.476 |
| 28 ago 2026 | 66.14 | 66.14 | 62.99 | 63.00 | −5.11% | 307,654.82 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.