Comparing Back to the side-by-side chart ↗
MBX Biosciences, Inc. Common Stock (MBX) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.69 | 50.88 | 49.23 | 49.61 | -2.17% | 818,900 |
| 2026-10-15 | 49.15 | 51.30 | 48.73 | 50.71 | +3.87% | 601,800 |
| 2026-10-14 | 48.02 | 49.54 | 47.60 | 48.82 | -0.37% | 994,400 |
| 2026-10-13 | 52.04 | 53.03 | 48.91 | 49.00 | -5.81% | 769,000 |
| 2026-10-12 | 53.24 | 54.03 | 51.89 | 52.02 | -2.29% | 991,600 |
| 2026-10-09 | 53.26 | 53.82 | 51.88 | 53.24 | -0.02% | 538,800 |
| 2026-10-08 | 53.66 | 53.77 | 50.42 | 53.25 | -2.37% | 413,800 |
| 2026-10-07 | 56.38 | 58.50 | 53.36 | 54.54 | -4.18% | 357,000 |
| 2026-10-06 | 58.75 | 59.23 | 55.34 | 56.92 | -2.77% | 366,600 |
| 2026-10-05 | 58.33 | 59.26 | 56.41 | 58.54 | +0.05% | 583,200 |
| 2026-10-02 | 59.28 | 61.12 | 56.90 | 58.51 | +3.47% | 637,300 |
| 2026-10-01 | 58.47 | 60.20 | 56.15 | 56.55 | -3.53% | 434,100 |
| 2026-09-30 | 58.19 | 59.40 | 56.09 | 58.62 | +1.51% | 523,800 |
| 2026-09-29 | 57.27 | 58.24 | 56.55 | 57.75 | +0.36% | 357,100 |
| 2026-09-28 | 52.86 | 58.49 | 52.59 | 57.54 | +7.29% | 439,500 |
| 2026-09-25 | 55.83 | 56.00 | 52.32 | 53.63 | -3.18% | 563,500 |
| 2026-09-24 | 57.56 | 57.72 | 54.41 | 55.39 | -4.32% | 639,000 |
| 2026-09-23 | 61.85 | 61.85 | 57.82 | 57.89 | -6.60% | 352,400 |
| 2026-09-22 | 61.14 | 63.45 | 60.84 | 61.98 | +1.71% | 433,400 |
| 2026-09-21 | 63.46 | 64.61 | 59.97 | 60.94 | -3.13% | 903,300 |
| 2026-09-18 | 64.00 | 64.05 | 61.40 | 62.91 | -1.53% | 932,400 |
| 2026-09-17 | 62.50 | 65.00 | 62.50 | 63.89 | +3.77% | 969,813 |
| 2026-09-16 | 61.34 | 62.75 | 59.49 | 61.57 | +0.80% | 1,159,800 |
| 2026-09-15 | 58.79 | 61.20 | 58.39 | 61.08 | +2.67% | 652,600 |
| 2026-09-14 | 59.35 | 60.22 | 58.87 | 59.49 | +0.80% | 323,700 |
| 2026-09-11 | 61.75 | 61.94 | 58.42 | 59.02 | -3.15% | 306,200 |
| 2026-09-10 | 62.43 | 63.02 | 60.65 | 60.94 | -3.13% | 457,300 |
| 2026-09-09 | 63.29 | 64.04 | 61.28 | 62.91 | -0.13% | 315,700 |
| 2026-09-08 | 60.85 | 64.17 | 60.66 | 62.99 | +2.06% | 266,200 |
| 2026-09-04 | 61.00 | 62.73 | 60.59 | 61.72 | +0.49% | 271,800 |
| 2026-09-03 | 60.90 | 62.61 | 59.84 | 61.42 | +0.87% | 292,500 |
| 2026-09-02 | 61.40 | 62.45 | 58.80 | 60.89 | -0.07% | 352,300 |
| 2026-09-01 | 61.42 | 62.88 | 60.22 | 60.93 | -1.09% | 416,100 |
| 2026-08-31 | 62.25 | 63.04 | 59.47 | 61.60 | -2.22% | 518,300 |
| 2026-08-28 | 66.14 | 66.14 | 62.99 | 63.00 | -5.11% | 307,600 |
| 2026-08-27 | 66.73 | 66.90 | 64.50 | 66.39 | -0.55% | 263,500 |
| 2026-08-26 | 68.56 | 68.83 | 66.27 | 66.76 | -2.71% | 214,700 |
| 2026-08-25 | 67.64 | 69.50 | 67.64 | 68.62 | +3.36% | 274,033 |
| 2026-08-24 | 66.23 | 67.16 | 64.00 | 66.39 | +0.09% | 531,065 |
| 2026-08-21 | 67.86 | 67.86 | 65.59 | 66.33 | -0.03% | 466,300 |
| 2026-08-20 | 67.00 | 68.49 | 65.40 | 66.35 | -3.00% | 422,500 |
| 2026-08-19 | 67.53 | 68.76 | 65.25 | 68.40 | +2.83% | 562,300 |
| 2026-08-18 | 66.40 | 69.05 | 65.80 | 66.52 | -2.53% | 560,700 |
| 2026-08-17 | 68.28 | 69.94 | 67.58 | 68.25 | -0.47% | 461,200 |
| 2026-08-14 | 67.00 | 68.84 | 65.01 | 68.57 | +2.22% | 503,100 |
| 2026-08-13 | 66.97 | 68.41 | 65.50 | 67.08 | +0.16% | 334,900 |
| 2026-08-12 | 66.84 | 67.80 | 66.00 | 66.97 | +1.45% | 331,400 |
| 2026-08-11 | 67.46 | 68.49 | 65.11 | 66.01 | -0.21% | 359,757 |
| 2026-08-10 | 67.71 | 68.22 | 65.30 | 66.15 | -2.46% | 325,459 |
| 2026-08-07 | 69.69 | 70.00 | 65.25 | 67.82 | +1.06% | 545,500 |
| 2026-08-06 | 66.19 | 68.86 | 64.50 | 67.11 | -0.55% | 528,700 |
| 2026-08-05 | 70.00 | 72.64 | 67.04 | 67.48 | -4.55% | 487,500 |
| 2026-08-04 | 64.78 | 71.12 | 64.74 | 70.70 | +9.77% | 696,000 |
| 2026-08-03 | 65.99 | 66.48 | 62.68 | 64.41 | -2.31% | 390,600 |
| 2026-07-31 | 67.00 | 69.40 | 64.50 | 65.93 | -0.80% | 566,300 |
| 2026-07-30 | 64.84 | 66.66 | 62.98 | 66.46 | +3.91% | 548,000 |
| 2026-07-29 | 61.78 | 65.99 | 60.58 | 63.96 | +6.49% | 564,700 |
| 2026-07-28 | 61.98 | 62.01 | 58.78 | 60.06 | -2.02% | 625,700 |
| 2026-07-27 | 62.24 | 64.78 | 60.40 | 61.30 | -1.13% | 303,800 |
| 2026-07-24 | 64.22 | 66.66 | 60.85 | 62.00 | -2.47% | 500,900 |
| 2026-07-23 | 58.09 | 63.64 | 57.35 | 63.57 | +9.04% | 537,700 |
| 2026-07-22 | 60.18 | 60.65 | 57.23 | 58.30 | -3.28% | 696,100 |
| 2026-07-21 | 60.52 | 61.17 | 58.37 | 60.28 | +0.23% | 698,400 |
| 2026-07-20 | 63.13 | 63.83 | 59.61 | 60.14 | -4.42% | 646,700 |
| 2026-07-17 | 55.93 | 63.09 | 55.41 | 62.92 | +7.89% | 898,400 |
| 2026-07-16 | 59.17 | 61.27 | 57.40 | 58.32 | -3.88% | 835,000 |
| 2026-07-15 | 55.75 | 60.70 | 54.34 | 60.67 | +7.22% | 1,078,400 |
| 2026-07-14 | 52.82 | 58.62 | 52.51 | 56.59 | -5.75% | 1,383,200 |
| 2026-07-13 | 60.00 | 60.88 | 56.64 | 60.04 | -1.65% | 643,300 |
| 2026-07-10 | 64.90 | 65.44 | 60.01 | 61.05 | -7.09% | 852,000 |
| 2026-07-09 | 62.25 | 66.55 | 61.78 | 65.71 | +6.43% | 747,500 |
| 2026-07-08 | 62.46 | 64.32 | 61.04 | 61.74 | -0.42% | 1,469,500 |
| 2026-07-07 | 58.11 | 62.25 | 56.17 | 62.00 | +7.45% | 756,600 |
| 2026-07-06 | 58.02 | 59.63 | 57.05 | 57.70 | -0.17% | 603,000 |
| 2026-07-02 | 56.04 | 58.32 | 55.16 | 57.80 | +3.36% | 828,700 |
| 2026-07-01 | 55.20 | 58.50 | 55.05 | 55.92 | +1.30% | 1,054,500 |
| 2026-06-30 | 54.24 | 57.38 | 53.47 | 55.20 | +2.51% | 1,072,400 |
| 2026-06-29 | 52.63 | 55.00 | 52.12 | 53.85 | +2.94% | 1,178,000 |
| 2026-06-26 | 50.00 | 53.51 | 49.69 | 52.31 | +3.85% | 2,888,500 |
| 2026-06-25 | 48.59 | 52.50 | 48.17 | 50.37 | +4.07% | 1,232,200 |
| 2026-06-24 | 46.27 | 49.25 | 45.50 | 48.40 | +4.33% | 928,700 |
| 2026-06-23 | 42.43 | 46.90 | 41.99 | 46.39 | +5.65% | 669,300 |
| 2026-06-22 | 43.25 | 46.01 | 43.25 | 43.91 | +2.05% | 660,800 |
| 2026-06-18 | 42.84 | 43.49 | 40.77 | 43.03 | +3.46% | 832,100 |
| 2026-06-17 | 40.12 | 42.23 | 39.34 | 41.59 | +3.74% | 676,800 |
| 2026-06-16 | 39.05 | 42.08 | 37.84 | 40.09 | +2.85% | 1,144,900 |
| 2026-06-15 | 35.80 | 40.00 | 35.58 | 38.98 | +9.77% | 1,258,800 |
| 2026-06-12 | 32.00 | 36.84 | 32.00 | 35.51 | -4.67% | 2,156,500 |
| 2026-06-11 | 31.33 | 37.27 | 30.51 | 37.25 | +20.20% | 2,732,300 |
| 2026-06-10 | 29.47 | 31.15 | 29.20 | 30.99 | +3.75% | 971,400 |
| 2026-06-09 | 29.68 | 30.56 | 28.35 | 29.87 | +3.00% | 324,300 |
| 2026-06-08 | 31.00 | 31.26 | 28.00 | 29.00 | -4.23% | 739,100 |
| 2026-06-05 | 30.59 | 30.68 | 29.41 | 30.28 | -2.04% | 580,400 |
| 2026-06-04 | 30.07 | 31.74 | 29.78 | 30.91 | +2.86% | 543,900 |
| 2026-06-03 | 30.53 | 30.83 | 29.55 | 30.05 | -2.12% | 466,200 |
| 2026-06-02 | 30.29 | 31.35 | 29.57 | 30.70 | +0.16% | 609,700 |
| 2026-06-01 | 31.35 | 32.03 | 29.87 | 30.65 | -2.61% | 347,800 |
| 2026-05-29 | 31.83 | 32.06 | 30.80 | 31.47 | -1.35% | 821,400 |
| 2026-05-28 | 31.80 | 32.86 | 31.04 | 31.90 | +0.06% | 377,400 |
| 2026-05-27 | 31.81 | 33.06 | 31.24 | 31.88 | +0.41% | 511,000 |
| 2026-05-26 | 32.22 | 32.60 | 31.07 | 31.75 | -0.31% | 247,700 |
| 2026-05-22 | 31.91 | 32.89 | 31.21 | 31.85 | +0.19% | 436,100 |
| 2026-05-21 | 31.65 | 32.39 | 30.84 | 31.79 | +1.15% | 460,300 |
| 2026-05-20 | 30.75 | 31.86 | 30.35 | 31.43 | +3.42% | 816,600 |
| 2026-05-19 | 30.65 | 31.16 | 29.60 | 30.39 | -1.90% | 610,100 |
| 2026-05-18 | 32.50 | 33.11 | 30.58 | 30.98 | -4.53% | 917,300 |
| 2026-05-15 | 34.87 | 35.27 | 32.00 | 32.45 | -8.23% | 606,400 |
| 2026-05-14 | 37.10 | 38.09 | 34.85 | 35.36 | -5.71% | 840,000 |
| 2026-05-13 | 37.34 | 38.37 | 35.94 | 37.50 | +1.41% | 811,900 |
| 2026-05-12 | 40.08 | 40.60 | 35.87 | 36.98 | -7.73% | 1,052,700 |
| 2026-05-11 | 41.26 | 45.85 | 39.40 | 40.08 | -2.16% | 1,886,000 |
| 2026-05-08 | 34.94 | 41.28 | 34.55 | 40.97 | +18.02% | 1,883,000 |
| 2026-05-07 | 32.00 | 34.90 | 30.75 | 34.71 | +8.06% | 928,500 |
| 2026-05-06 | 30.05 | 32.33 | 29.06 | 32.12 | +8.51% | 465,500 |
| 2026-05-05 | 29.80 | 30.64 | 28.82 | 29.60 | +0.54% | 312,700 |
| 2026-05-04 | 29.56 | 30.03 | 28.86 | 29.44 | -1.14% | 344,800 |
| 2026-05-01 | 30.18 | 32.03 | 29.76 | 29.78 | -1.46% | 442,100 |
| 2026-04-30 | 28.88 | 30.26 | 28.77 | 30.22 | +5.63% | 300,000 |
| 2026-04-29 | 28.95 | 29.67 | 27.56 | 28.61 | -1.48% | 296,700 |
| 2026-04-28 | 31.79 | 32.19 | 28.96 | 29.04 | -9.16% | 874,400 |
| 2026-04-27 | 31.94 | 33.44 | 31.16 | 31.97 | +0.03% | 386,300 |
| 2026-04-24 | 33.33 | 33.33 | 30.82 | 31.96 | -4.28% | 448,100 |
| 2026-04-23 | 33.58 | 34.40 | 31.20 | 33.39 | -0.57% | 557,300 |
| 2026-04-22 | 33.49 | 34.12 | 32.33 | 33.58 | +1.02% | 341,800 |
| 2026-04-21 | 34.01 | 34.20 | 31.70 | 33.24 | -1.60% | 436,300 |
| 2026-04-20 | 33.49 | 34.08 | 32.01 | 33.78 | +0.03% | 522,400 |
| 2026-04-17 | 33.85 | 35.00 | 33.31 | 33.77 | +1.66% | 306,800 |
| 2026-04-16 | 32.87 | 33.46 | 32.45 | 33.22 | +0.79% | 217,000 |
| 2026-04-15 | 32.81 | 33.50 | 31.82 | 32.96 | +0.46% | 317,900 |
| 2026-04-14 | 32.95 | 33.75 | 32.06 | 32.81 | +0.00% | 462,200 |
| 2026-04-13 | 30.98 | 32.94 | 30.76 | 32.81 | +5.84% | 300,100 |
| 2026-04-10 | 33.24 | 33.80 | 30.76 | 31.00 | -5.66% | 284,300 |
| 2026-04-09 | 31.45 | 33.50 | 31.27 | 32.86 | +3.79% | 467,500 |
| 2026-04-08 | 31.52 | 32.77 | 30.40 | 31.66 | +4.87% | 454,000 |
| 2026-04-07 | 31.06 | 31.20 | 29.32 | 30.19 | -3.55% | 1,225,200 |
| 2026-04-06 | 32.94 | 33.20 | 31.25 | 31.30 | -5.12% | 436,500 |
| 2026-04-02 | 31.00 | 33.70 | 30.87 | 32.99 | +2.17% | 601,700 |
| 2026-04-01 | 30.30 | 33.00 | 30.29 | 32.29 | +8.17% | 406,300 |
| 2026-03-31 | 27.85 | 30.29 | 27.78 | 29.85 | +10.88% | 522,400 |
| 2026-03-30 | 28.50 | 28.94 | 26.14 | 26.92 | -5.54% | 452,900 |
| 2026-03-27 | 28.34 | 29.25 | 27.83 | 28.50 | +0.74% | 353,100 |
| 2026-03-26 | 28.14 | 29.23 | 28.00 | 28.29 | -2.31% | 236,900 |
| 2026-03-25 | 28.05 | 29.40 | 28.05 | 28.96 | +4.10% | 337,200 |
| 2026-03-24 | 27.96 | 28.45 | 26.84 | 27.82 | -1.14% | 378,500 |
| 2026-03-23 | 29.33 | 29.88 | 27.96 | 28.14 | -1.88% | 548,800 |
| 2026-03-20 | 28.43 | 29.00 | 27.40 | 28.68 | +0.88% | 670,800 |
| 2026-03-19 | 28.40 | 28.91 | 27.25 | 28.43 | -0.94% | 434,400 |
| 2026-03-18 | 29.55 | 29.55 | 27.66 | 28.70 | -3.50% | 494,000 |
| 2026-03-17 | 29.38 | 29.79 | 28.44 | 29.74 | -0.20% | 480,300 |
| 2026-03-16 | 30.19 | 31.20 | 29.20 | 29.80 | +6.43% | 581,000 |
| 2026-03-13 | 27.81 | 28.99 | 26.42 | 28.00 | +0.18% | 728,500 |
| 2026-03-12 | 28.39 | 28.66 | 26.54 | 27.95 | -3.42% | 750,100 |
| 2026-03-11 | 28.53 | 29.05 | 27.38 | 28.94 | -0.24% | 447,300 |
| 2026-03-10 | 28.00 | 29.91 | 28.00 | 29.01 | +3.83% | 623,400 |
| 2026-03-09 | 30.08 | 30.53 | 27.85 | 27.94 | -8.54% | 824,200 |
| 2026-03-06 | 31.28 | 32.23 | 30.01 | 30.55 | -2.82% | 591,600 |
| 2026-03-05 | 30.97 | 31.97 | 30.01 | 31.43 | +0.40% | 550,100 |
| 2026-03-04 | 30.91 | 32.45 | 30.25 | 31.31 | +2.52% | 463,400 |
| 2026-03-03 | 31.90 | 32.19 | 30.33 | 30.54 | -7.37% | 508,000 |
| 2026-03-02 | 31.16 | 33.47 | 31.16 | 32.97 | +1.29% | 605,500 |
| 2026-02-27 | 33.21 | 34.26 | 31.53 | 32.55 | -7.11% | 1,171,700 |
| 2026-02-26 | 35.57 | 35.70 | 34.01 | 35.04 | -1.68% | 396,400 |
| 2026-02-25 | 37.29 | 37.99 | 35.39 | 35.64 | -2.97% | 479,100 |
| 2026-02-24 | 37.24 | 38.24 | 36.13 | 36.73 | -0.05% | 455,400 |
| 2026-02-23 | 35.08 | 37.48 | 34.00 | 36.75 | +5.63% | 416,800 |
| 2026-02-20 | 37.26 | 37.26 | 34.30 | 34.79 | -6.63% | 452,400 |
| 2026-02-19 | 39.75 | 40.10 | 36.25 | 37.26 | -7.57% | 952,000 |
| 2026-02-18 | 39.09 | 40.97 | 38.81 | 40.31 | +2.36% | 472,000 |
| 2026-02-17 | 38.19 | 40.25 | 37.52 | 39.38 | +3.39% | 511,200 |
| 2026-02-13 | 38.00 | 40.09 | 37.69 | 38.09 | +0.24% | 553,300 |
| 2026-02-12 | 35.70 | 38.86 | 34.71 | 38.00 | +8.57% | 530,700 |
| 2026-02-11 | 38.18 | 39.21 | 34.06 | 35.00 | -7.11% | 505,400 |
| 2026-02-10 | 37.16 | 37.99 | 35.27 | 37.68 | +1.76% | 380,000 |
| 2026-02-09 | 37.51 | 38.13 | 36.49 | 37.03 | -1.70% | 332,400 |
| 2026-02-06 | 36.77 | 38.12 | 36.63 | 37.67 | +4.49% | 345,400 |
| 2026-02-05 | 37.43 | 38.71 | 35.77 | 36.05 | -6.05% | 494,200 |
| 2026-02-04 | 39.82 | 41.39 | 37.14 | 38.37 | -2.17% | 752,400 |
| 2026-02-03 | 39.20 | 40.55 | 37.75 | 39.22 | +0.38% | 2,739,000 |
| 2026-02-02 | 37.02 | 39.70 | 37.02 | 39.07 | +6.02% | 636,600 |
| 2026-01-30 | 36.13 | 38.10 | 36.13 | 36.85 | +0.03% | 949,900 |
| 2026-01-29 | 35.91 | 36.92 | 35.00 | 36.84 | +2.82% | 316,500 |
| 2026-01-28 | 36.34 | 37.21 | 35.15 | 35.83 | -0.67% | 360,200 |
| 2026-01-27 | 36.97 | 37.89 | 35.11 | 36.07 | -1.45% | 474,900 |
| 2026-01-26 | 37.32 | 37.55 | 35.56 | 36.60 | -3.30% | 616,500 |
| 2026-01-23 | 42.00 | 42.56 | 37.02 | 37.85 | -10.71% | 860,600 |
| 2026-01-22 | 41.48 | 43.98 | 40.10 | 42.39 | +3.16% | 843,500 |
| 2026-01-21 | 43.00 | 43.46 | 39.27 | 41.09 | -4.75% | 786,400 |
| 2026-01-20 | 39.78 | 43.91 | 39.65 | 43.14 | +6.44% | 774,400 |
| 2026-01-16 | 41.23 | 42.00 | 39.70 | 40.53 | -0.93% | 504,300 |
| 2026-01-15 | 42.94 | 44.89 | 40.48 | 40.91 | -4.84% | 1,060,700 |
| 2026-01-14 | 36.31 | 43.18 | 36.30 | 42.99 | +18.40% | 1,425,100 |
| 2026-01-13 | 36.42 | 36.59 | 35.03 | 36.31 | -0.44% | 816,100 |
| 2026-01-12 | 32.23 | 36.49 | 31.58 | 36.47 | +15.19% | 1,226,900 |
| 2026-01-09 | 30.96 | 32.05 | 30.52 | 31.66 | +3.06% | 418,800 |
| 2026-01-08 | 32.21 | 33.00 | 29.79 | 30.72 | -5.62% | 424,700 |
| 2026-01-07 | 30.05 | 34.40 | 29.54 | 32.55 | +13.41% | 913,700 |
| 2026-01-06 | 29.43 | 30.70 | 27.85 | 28.70 | -2.08% | 490,800 |
| 2026-01-05 | 30.76 | 31.00 | 27.84 | 29.31 | -4.06% | 748,600 |
| 2026-01-02 | 31.60 | 31.61 | 29.63 | 30.55 | -3.14% | 564,100 |
| 2025-12-31 | 30.97 | 32.05 | 30.73 | 31.54 | +2.07% | 362,300 |
| 2025-12-30 | 31.12 | 31.74 | 30.61 | 30.90 | -0.55% | 315,500 |
| 2025-12-29 | 30.75 | 31.56 | 30.53 | 31.07 | +0.55% | 364,500 |
| 2025-12-26 | 32.26 | 32.26 | 30.11 | 30.90 | -3.77% | 429,600 |
| 2025-12-24 | 32.06 | 32.64 | 31.00 | 32.11 | -0.28% | 230,500 |
| 2025-12-23 | 34.07 | 35.10 | 32.00 | 32.20 | -7.47% | 683,700 |
| 2025-12-22 | 30.93 | 35.55 | 30.52 | 34.80 | +14.40% | 989,400 |
| 2025-12-19 | 29.33 | 31.61 | 28.76 | 30.42 | +6.10% | 4,012,600 |
| 2025-12-18 | 27.97 | 29.19 | 27.77 | 28.67 | +3.50% | 1,155,400 |
| 2025-12-17 | 27.75 | 28.30 | 27.14 | 27.70 | -0.18% | 649,400 |
| 2025-12-16 | 28.19 | 28.50 | 27.04 | 27.75 | -2.22% | 559,100 |
| 2025-12-15 | 30.00 | 30.17 | 28.15 | 28.38 | -4.96% | 495,800 |
| 2025-12-12 | 28.76 | 30.05 | 27.93 | 29.86 | +5.03% | 450,400 |
| 2025-12-11 | 28.97 | 29.04 | 27.86 | 28.43 | -1.35% | 823,700 |
| 2025-12-10 | 28.62 | 30.04 | 28.24 | 28.82 | +0.49% | 717,200 |
| 2025-12-09 | 31.16 | 31.96 | 28.55 | 28.68 | -8.63% | 985,400 |
| 2025-12-08 | 32.55 | 33.31 | 31.30 | 31.39 | -1.81% | 613,400 |
| 2025-12-05 | 29.98 | 32.07 | 29.98 | 31.97 | +4.68% | 823,700 |
| 2025-12-04 | 28.97 | 33.00 | 28.01 | 30.54 | -10.02% | 2,132,100 |
| 2025-12-03 | 33.11 | 34.60 | 32.68 | 33.94 | +2.35% | 840,300 |
| 2025-12-02 | 33.40 | 34.04 | 31.85 | 33.16 | +0.48% | 791,600 |
| 2025-12-01 | 34.07 | 34.58 | 32.85 | 33.00 | -4.32% | 659,600 |
| 2025-11-28 | 33.92 | 34.83 | 33.72 | 34.49 | +1.98% | 255,200 |
| 2025-11-26 | 32.02 | 34.17 | 31.67 | 33.82 | +7.03% | 546,000 |
| 2025-11-25 | 30.48 | 32.17 | 30.00 | 31.60 | +1.15% | 683,400 |
| 2025-11-24 | 27.44 | 32.12 | 27.44 | 31.24 | +15.36% | 1,022,900 |
| 2025-11-21 | 26.83 | 27.90 | 26.00 | 27.08 | +0.18% | 772,600 |
| 2025-11-20 | 27.76 | 28.74 | 26.79 | 27.03 | -1.31% | 729,900 |
| 2025-11-19 | 26.36 | 28.13 | 26.04 | 27.39 | +3.91% | 655,500 |
| 2025-11-18 | 25.36 | 26.62 | 25.11 | 26.36 | +2.93% | 323,800 |
| 2025-11-17 | 24.80 | 26.65 | 24.68 | 25.61 | +3.31% | 534,500 |
| 2025-11-14 | 23.61 | 25.90 | 23.07 | 24.79 | +2.99% | 617,700 |
| 2025-11-13 | 24.42 | 25.03 | 23.61 | 24.07 | -2.15% | 696,000 |
| 2025-11-12 | 24.93 | 25.66 | 24.34 | 24.60 | -1.24% | 538,500 |
| 2025-11-11 | 24.45 | 25.49 | 23.93 | 24.91 | +1.71% | 584,500 |
| 2025-11-10 | 26.20 | 26.20 | 23.53 | 24.49 | -4.22% | 870,700 |
| 2025-11-07 | 21.91 | 25.70 | 21.90 | 25.57 | +3.35% | 907,500 |
| 2025-11-06 | 22.53 | 25.68 | 22.36 | 24.74 | +9.71% | 1,289,700 |
| 2025-11-05 | 20.70 | 22.70 | 20.34 | 22.55 | +9.36% | 654,300 |
| 2025-11-04 | 20.78 | 22.16 | 20.27 | 20.62 | +0.05% | 760,000 |
| 2025-11-03 | 21.96 | 22.40 | 20.21 | 20.61 | -6.15% | 693,400 |
| 2025-10-31 | 21.25 | 22.33 | 20.77 | 21.96 | +0.78% | 1,093,500 |
| 2025-10-30 | 20.03 | 22.53 | 19.95 | 21.79 | +11.63% | 2,168,600 |
| 2025-10-29 | 18.10 | 19.86 | 17.93 | 19.52 | +8.69% | 1,367,600 |
| 2025-10-28 | 17.43 | 18.73 | 16.95 | 17.96 | +2.98% | 827,500 |
| 2025-10-27 | 17.13 | 17.80 | 16.91 | 17.44 | +2.59% | 773,800 |
| 2025-10-24 | 16.20 | 17.03 | 15.96 | 17.00 | +5.39% | 659,200 |
| 2025-10-23 | 14.78 | 16.49 | 14.61 | 16.13 | +9.13% | 867,100 |
| 2025-10-22 | 15.72 | 15.98 | 14.63 | 14.78 | -3.46% | 695,700 |
| 2025-10-21 | 14.81 | 15.33 | 14.26 | 15.31 | +7.59% | 1,156,100 |
| 2025-10-20 | 13.32 | 14.28 | 13.22 | 14.23 | +7.64% | 851,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+67.35%). Schwächster Monat: Mär (-18.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von MBX Biosciences, Inc. Common Stock (MBX)?
49.61 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MBX?
72.64 im Hoch und 12.94 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von MBX Biosciences, Inc. Common Stock?
Historisch war der stärkste Kalendermonat von MBX der Nov (Durchschnitt +67.35%), der schwächste der Mär (Durchschnitt -18.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.